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 | |
| — | 38.10 | 41.30 | 39.70 | +1.00 | 40.3% | 175 | 40.3% | -0.00 | — | — | 0.95 | — |
| — | 33.70 | 35.30 | 34.50 | +1.00 | 38.7% | 180 | 38.7% | -0.00 | — | — | 0.95 | — |
| — | 28.10 | 31.30 | 29.70 | +0.99 | 37.3% | 185 | 37.3% | -0.01 | — | — | 2.15 | — |
| — | 26.00 | 28.80 | 27.40 | +0.99 | 36.6% | 187.5 | 36.6% | -0.01 | — | — | 2.20 | — |
| — | 23.20 | 26.40 | 24.80 | +0.98 | 35.9% | 190 | 35.9% | -0.02 | — | — | 2.20 | — |
| — | 21.30 | 23.90 | 22.60 | +0.97 | 35.2% | 192.5 | 35.2% | -0.03 | — | — | 2.25 | — |
| — | 18.20 | 21.40 | 19.80 | +0.95 | 34.4% | 195 | 34.4% | -0.05 | — | — | 2.30 | — |
| — | 15.80 | 19.00 | 17.40 | +0.92 | 33.7% | 197.5 | 33.7% | -0.08 | — | — | 2.40 | — |
| — | 13.80 | 16.30 | 15.05 | +0.88 | 33.0% | 200 | 33.0% | -0.12 | — | — | 2.50 | — |
| — | 11.00 | 14.20 | 12.60 | +0.82 | 32.3% | 202.5 | 32.3% | -0.18 | 0.93 | 0.10 | 1.75 | — |
| — | 8.90 | 11.40 | 10.15 | +0.76 | 31.6% | 205 | 31.6% | -0.24 | 0.68 | 0.40 | 0.95 | — |
| — | 6.90 | 10.00 | 8.45 | +0.68 | 31.0% | 207.5 | 31.0% | -0.32 | 1.05 | 0.75 | 1.35 | — |
| — | 5.50 | 7.80 | 6.65 | +0.58 | 30.6% | 210 | 30.6% | -0.42 | 1.68 | 1.25 | 2.10 | — |
| — | 4.00 | 4.90 | 4.45 | +0.49 | 30.3% | 212.5 | 30.3% | -0.51 | 2.45 | 2.05 | 2.85 | — |
| — | 2.75 | 3.50 | 3.12 | +0.39 | 30.1% | 215 | 30.1% | -0.61 | 3.75 | 3.20 | 4.30 | — |
| — | 1.35 | 2.75 | 2.05 | +0.30 | 30.1% | 217.5 | 30.1% | -0.70 | 5.00 | 4.40 | 5.60 | — |
| — | 1.00 | 1.60 | 1.30 | +0.22 | 30.2% | 220 | 30.2% | -0.78 | 6.50 | 5.40 | 7.60 | — |
| — | 0.65 | 1.20 | 0.93 | +0.16 | 30.4% | 222.5 | 30.4% | -0.85 | 9.30 | 7.80 | 10.80 | — |
| — | 0.10 | 0.95 | 0.53 | +0.11 | 30.6% | 225 | 30.6% | -0.90 | 11.10 | 9.90 | 12.30 | — |
| — | 0.05 | 2.50 | 1.27 | +0.07 | 30.8% | 227.5 | 30.8% | -0.94 | 13.35 | 11.60 | 15.10 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 31.0% | 230 | 31.0% | -0.97 | 15.45 | 14.00 | 16.90 | — |
| — | — | 2.30 | — | +0.03 | 31.3% | 232.5 | 31.3% | -0.99 | 17.90 | 16.40 | 19.40 | — |
| — | — | 0.60 | — | +0.01 | 31.6% | 235 | 31.6% | -1.00 | 20.50 | 18.90 | 22.10 | — |
| — | — | 1.35 | — | +0.01 | 31.9% | 237.5 | 31.9% | -1.00 | 22.90 | 21.40 | 24.40 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 240 | 32.3% | -1.00 | 25.60 | 23.90 | 27.30 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 242.5 | 32.8% | -1.00 | 28.05 | 26.40 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 245 | 33.3% | -1.00 | 30.15 | 28.90 | 31.40 | — |
| — | — | 2.15 | — | +0.00 | 33.9% | 247.5 | 33.9% | -1.00 | 32.90 | 31.40 | 34.40 | — |
| — | — | 1.20 | — | +0.00 | 34.5% | 250 | 34.5% | -1.00 | 35.45 | 33.90 | 37.00 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 255 | 36.0% | -1.00 | 40.15 | 38.90 | 41.40 | — |
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.