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 | |
| — | 38.40 | 41.50 | 39.95 | +0.99 | 37.5% | 175 | 37.5% | -0.00 | — | — | 1.15 | — |
| — | 33.30 | 36.50 | 34.90 | +0.99 | 36.1% | 180 | 36.1% | -0.01 | — | — | 0.15 | — |
| — | 28.40 | 31.50 | 29.95 | +0.97 | 34.9% | 185 | 34.9% | -0.03 | — | — | 2.20 | — |
| — | 26.00 | 29.10 | 27.55 | +0.96 | 34.3% | 187.5 | 34.3% | -0.04 | — | — | 0.20 | — |
| — | 23.60 | 26.60 | 25.10 | +0.95 | 33.7% | 190 | 33.7% | -0.05 | — | — | 0.35 | — |
| — | 21.00 | 24.20 | 22.60 | +0.93 | 33.2% | 192.5 | 33.2% | -0.07 | 0.42 | 0.10 | 0.75 | — |
| — | 18.80 | 21.90 | 20.35 | +0.90 | 32.7% | 195 | 32.7% | -0.10 | — | — | 1.00 | — |
| — | 16.50 | 19.50 | 18.00 | +0.87 | 32.3% | 197.5 | 32.3% | -0.14 | 0.45 | 0.30 | 0.60 | — |
| — | 14.40 | 17.30 | 15.85 | +0.82 | 31.9% | 200 | 31.9% | -0.18 | 0.80 | 0.60 | 1.00 | — |
| — | 12.20 | 15.10 | 13.65 | +0.77 | 31.6% | 202.5 | 31.6% | -0.23 | 0.82 | 0.05 | 1.60 | — |
| — | 10.10 | 13.20 | 11.65 | +0.71 | 31.3% | 205 | 31.3% | -0.29 | 1.62 | 1.30 | 1.95 | — |
| — | 8.70 | 11.40 | 10.05 | +0.65 | 31.0% | 207.5 | 31.0% | -0.36 | 2.20 | 1.85 | 2.55 | — |
| — | 6.40 | 9.60 | 8.00 | +0.57 | 30.8% | 210 | 30.8% | -0.43 | 3.10 | 2.60 | 3.60 | — |
| — | 5.60 | 7.10 | 6.35 | +0.50 | 30.7% | 212.5 | 30.7% | -0.50 | 4.40 | 3.20 | 5.60 | — |
| — | 3.60 | 6.60 | 5.10 | +0.43 | 30.5% | 215 | 30.5% | -0.58 | 5.25 | 4.60 | 5.90 | — |
| — | 3.20 | 4.40 | 3.80 | +0.36 | 30.5% | 217.5 | 30.5% | -0.65 | 6.20 | 5.00 | 7.40 | — |
| — | 2.50 | 3.30 | 2.90 | +0.29 | 30.4% | 220 | 30.4% | -0.72 | 7.95 | 7.10 | 8.80 | — |
| — | 1.85 | 2.55 | 2.20 | +0.23 | 30.4% | 222.5 | 30.4% | -0.78 | 9.80 | 8.50 | 11.10 | — |
| — | 1.35 | 1.85 | 1.60 | +0.18 | 30.4% | 225 | 30.4% | -0.83 | 11.45 | 10.10 | 12.80 | — |
| — | 0.95 | 1.35 | 1.15 | +0.14 | 30.5% | 227.5 | 30.5% | -0.87 | 13.65 | 12.20 | 15.10 | — |
| — | 0.65 | 0.95 | 0.80 | +0.10 | 30.6% | 230 | 30.6% | -0.91 | 16.05 | 15.10 | 17.00 | — |
| — | — | 2.10 | — | +0.08 | 30.7% | 232.5 | 30.7% | -0.94 | 18.40 | 16.70 | 20.10 | — |
| — | 0.25 | 0.75 | 0.50 | +0.06 | 30.9% | 235 | 30.9% | -0.96 | 20.75 | 19.00 | 22.50 | — |
| — | — | 2.40 | — | +0.04 | 31.1% | 237.5 | 31.1% | -0.98 | 22.90 | 21.40 | 24.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 31.3% | 240 | 31.3% | -0.99 | 25.40 | 23.90 | 26.90 | — |
| — | — | 2.25 | — | +0.02 | 31.6% | 242.5 | 31.6% | -1.00 | 27.65 | 26.40 | 28.90 | — |
| — | — | 2.20 | — | +0.01 | 31.9% | 245 | 31.9% | -1.00 | 30.40 | 28.90 | 31.90 | — |
| — | — | 1.05 | — | +0.01 | 32.6% | 250 | 32.6% | -1.00 | 35.40 | 33.90 | 36.90 | — |
| — | — | 1.75 | — | +0.00 | 33.5% | 255 | 33.5% | -1.00 | 40.50 | 38.90 | 42.10 | — |
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.