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 | |
| — | 59.70 | 63.00 | 61.35 | +0.97 | 37.9% | 155 | 37.9% | -0.03 | 0.42 | 0.15 | 0.70 | — |
| — | 55.20 | 58.20 | 56.70 | +0.96 | 37.3% | 160 | 37.3% | -0.04 | 0.53 | 0.25 | 0.80 | — |
| — | 50.50 | 53.50 | 52.00 | +0.95 | 36.7% | 165 | 36.7% | -0.05 | 0.90 | 0.60 | 1.20 | — |
| — | 45.90 | 48.90 | 47.40 | +0.93 | 36.3% | 170 | 36.3% | -0.08 | 1.07 | 0.20 | 1.95 | — |
| — | 41.30 | 44.40 | 42.85 | +0.90 | 35.9% | 175 | 35.9% | -0.10 | 1.68 | 1.25 | 2.10 | — |
| — | 37.40 | 40.10 | 38.75 | +0.87 | 35.5% | 180 | 35.5% | -0.13 | 1.82 | 1.25 | 2.40 | — |
| — | 32.90 | 35.90 | 34.40 | +0.83 | 35.3% | 185 | 35.3% | -0.17 | 2.90 | 2.50 | 3.30 | — |
| — | 29.00 | 31.80 | 30.40 | +0.79 | 35.1% | 190 | 35.1% | -0.21 | 3.85 | 3.60 | 4.10 | — |
| — | 25.60 | 28.20 | 26.90 | +0.74 | 34.9% | 195 | 34.9% | -0.26 | 5.20 | 4.80 | 5.60 | — |
| — | 22.30 | 24.50 | 23.40 | +0.69 | 34.7% | 200 | 34.7% | -0.32 | 7.15 | 6.30 | 8.00 | — |
| — | 16.00 | 17.70 | 16.85 | +0.58 | 34.5% | 210 | 34.5% | -0.43 | 10.15 | 9.10 | 11.20 | — |
| — | 11.20 | 12.60 | 11.90 | +0.46 | 34.4% | 220 | 34.4% | -0.56 | 15.80 | 14.30 | 17.30 | — |
| — | 7.70 | 8.70 | 8.20 | +0.35 | 34.3% | 230 | 34.3% | -0.67 | 21.50 | 20.10 | 22.90 | — |
| — | 5.00 | 5.90 | 5.45 | +0.25 | 34.2% | 240 | 34.2% | -0.77 | 29.15 | 27.50 | 30.80 | — |
| — | 3.20 | 3.90 | 3.55 | +0.18 | 34.1% | 250 | 34.1% | -0.85 | 37.30 | 35.80 | 38.80 | — |
| — | 2.10 | 2.80 | 2.45 | +0.12 | 34.0% | 260 | 34.0% | -0.92 | 46.00 | 44.80 | 47.20 | — |
| — | 0.90 | 1.80 | 1.35 | +0.08 | 33.9% | 270 | 33.9% | -0.97 | 55.90 | 54.20 | 57.60 | — |
| — | 0.45 | 1.20 | 0.82 | +0.05 | 33.8% | 280 | 33.8% | -1.00 | 65.50 | 63.90 | 67.10 | — |
| — | 0.25 | 0.75 | 0.50 | +0.03 | 33.8% | 290 | 33.8% | -1.00 | 75.65 | 73.90 | 77.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 33.8% | 300 | 33.8% | -1.00 | 85.60 | 83.90 | 87.30 | — |
| — | — | 0.50 | — | +0.01 | 34.0% | 310 | 34.0% | -1.00 | 95.90 | 94.60 | 97.20 | — |
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.