Spot 214.03
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.90 | 42.10 | 40.50 | +0.95 | 43.5% | 175 | 43.5% | -0.05 | — | — | 0.80 | — |
| — | 34.30 | 37.30 | 35.80 | +0.93 | 42.2% | 180 | 42.2% | -0.07 | 0.62 | 0.15 | 1.10 | — |
| — | 29.50 | 32.80 | 31.15 | +0.89 | 41.1% | 185 | 41.1% | -0.11 | 0.88 | 0.10 | 1.65 | — |
| — | 25.30 | 28.40 | 26.85 | +0.85 | 40.2% | 190 | 40.2% | -0.15 | 1.50 | 0.15 | 2.85 | — |
| — | 21.20 | 24.30 | 22.75 | +0.79 | 39.5% | 195 | 39.5% | -0.21 | 1.93 | 1.15 | 2.70 | — |
| — | 17.30 | 20.50 | 18.90 | +0.72 | 39.1% | 200 | 39.1% | -0.28 | 3.85 | 2.80 | 4.90 | — |
| — | 14.50 | 16.50 | 15.50 | +0.64 | 38.7% | 205 | 38.7% | -0.36 | 4.60 | 3.60 | 5.60 | — |
| — | 11.20 | 13.70 | 12.45 | +0.56 | 38.6% | 210 | 38.6% | -0.44 | 7.30 | 6.40 | 8.20 | — |
| — | 8.50 | 10.90 | 9.70 | +0.47 | 38.5% | 215 | 38.5% | -0.53 | 9.50 | 8.80 | 10.20 | — |
| — | 6.70 | 8.40 | 7.55 | +0.39 | 38.6% | 220 | 38.6% | -0.61 | 12.35 | 11.30 | 13.40 | — |
| — | 4.40 | 6.40 | 5.40 | +0.32 | 38.7% | 225 | 38.7% | -0.69 | 15.10 | 14.00 | 16.20 | — |
| — | 2.80 | 4.50 | 3.65 | +0.25 | 39.0% | 230 | 39.0% | -0.76 | 18.60 | 17.20 | 20.00 | — |
| — | 2.45 | 3.60 | 3.02 | +0.19 | 39.3% | 235 | 39.3% | -0.82 | 22.70 | 21.10 | 24.30 | — |
| — | 1.80 | 2.40 | 2.10 | +0.15 | 39.7% | 240 | 39.7% | -0.86 | 26.85 | 25.30 | 28.40 | — |
| — | 0.95 | 2.00 | 1.48 | +0.11 | 40.1% | 245 | 40.1% | -0.90 | 31.30 | 29.70 | 32.90 | — |
| — | 0.05 | 2.25 | 1.15 | +0.08 | 40.6% | 250 | 40.6% | -0.93 | 36.05 | 34.30 | 37.80 | — |
| — | 0.20 | 1.35 | 0.78 | +0.06 | 41.2% | 255 | 41.2% | -0.95 | 40.65 | 39.10 | 42.20 | — |
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.