Spot 214.87
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.60 | 66.30 | 64.95 | +0.90 | 45.9% | 155 | 45.9% | -0.10 | 3.38 | 2.55 | 4.20 | — |
| — | 58.40 | 61.90 | 60.15 | +0.88 | 45.5% | 160 | 45.5% | -0.12 | 4.00 | 3.20 | 4.80 | — |
| — | 54.70 | 57.90 | 56.30 | +0.86 | 45.2% | 165 | 45.2% | -0.14 | 4.80 | 3.90 | 5.70 | — |
| — | 50.90 | 54.10 | 52.50 | +0.84 | 44.9% | 170 | 44.9% | -0.16 | 5.75 | 4.50 | 7.00 | — |
| — | 47.20 | 50.30 | 48.75 | +0.81 | 44.6% | 175 | 44.6% | -0.19 | 7.80 | 6.40 | 9.20 | — |
| — | 43.60 | 46.70 | 45.15 | +0.79 | 44.4% | 180 | — | — | 9.00 | 7.40 | 10.60 | — |
| — | 40.10 | 43.50 | 41.80 | +0.76 | 44.1% | 185 | 44.1% | -0.24 | 10.00 | 8.40 | 11.60 | — |
| — | 37.10 | 40.50 | 38.80 | +0.73 | 43.9% | 190 | 43.9% | -0.27 | 11.65 | 10.00 | 13.30 | — |
| — | 33.60 | 36.90 | 35.25 | +0.70 | 43.8% | 195 | 43.8% | -0.30 | 13.30 | 11.60 | 15.00 | — |
| — | 31.30 | 33.90 | 32.60 | +0.67 | 43.6% | 200 | 43.6% | -0.34 | 15.20 | 13.50 | 16.90 | — |
| — | 25.90 | 28.40 | 27.15 | +0.60 | 43.3% | 210 | 43.3% | -0.40 | 20.15 | 18.50 | 21.80 | — |
| — | 21.40 | 23.60 | 22.50 | +0.54 | 43.2% | 220 | 43.2% | -0.47 | 25.35 | 24.10 | 26.60 | — |
| — | 17.10 | 19.70 | 18.40 | +0.48 | 43.0% | 230 | 43.0% | -0.53 | 31.60 | 29.70 | 33.50 | — |
| — | 14.10 | 16.10 | 15.10 | +0.42 | 43.0% | 240 | 43.0% | -0.60 | 37.60 | 36.00 | 39.20 | — |
| 1,036 | 11.30 | 13.90 | 12.60 | +0.36 | 42.9% | 250 | 42.9% | -0.65 | 45.10 | 43.50 | 46.70 | 16 |
| 543 | 9.00 | 11.70 | 10.35 | +0.31 | 43.0% | 260 | 43.0% | -0.70 | 52.60 | 50.80 | 54.40 | 485 |
| 427 | 7.10 | 10.30 | 8.70 | +0.26 | 43.0% | 270 | 43.0% | -0.75 | 60.80 | 59.20 | 62.40 | 124 |
| 45 | 5.90 | 7.80 | 6.85 | +0.22 | 43.2% | 280 | 43.2% | -0.79 | 69.45 | 68.10 | 70.80 | — |
| — | 4.50 | 6.00 | 5.25 | +0.19 | 43.3% | 290 | 43.3% | -0.83 | 78.30 | 76.70 | 79.90 | — |
| — | 3.30 | 5.10 | 4.20 | +0.16 | 43.5% | 300 | 43.5% | -0.86 | 86.70 | 85.50 | 87.90 | — |
| — | 2.55 | 4.80 | 3.67 | +0.14 | 43.8% | 310 | 43.8% | -0.89 | 96.30 | 94.70 | 97.90 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.