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 | |
| — | 62.50 | 65.90 | 64.20 | +0.93 | 35.8% | 155 | 35.8% | -0.07 | 1.65 | 1.20 | 2.10 | — |
| — | 58.10 | 61.50 | 59.80 | +0.92 | 35.5% | 160 | 35.5% | -0.09 | 2.15 | 1.70 | 2.60 | — |
| — | 54.20 | 57.30 | 55.75 | +0.90 | 35.2% | 165 | 35.2% | -0.11 | 2.75 | 2.20 | 3.30 | — |
| — | 50.50 | 53.00 | 51.75 | +0.87 | 35.0% | 170 | 35.0% | -0.13 | 3.50 | 2.30 | 4.70 | — |
| — | 46.00 | 49.00 | 47.50 | +0.85 | 34.9% | 175 | 34.9% | -0.16 | 4.25 | 3.80 | 4.70 | — |
| — | 41.90 | 44.90 | 43.40 | +0.82 | 34.7% | 180 | 34.7% | -0.19 | 5.45 | 4.80 | 6.10 | — |
| — | 38.40 | 41.50 | 39.95 | +0.79 | 34.6% | 185 | 34.6% | -0.22 | 6.60 | 5.80 | 7.40 | — |
| — | 34.70 | 37.60 | 36.15 | +0.75 | 34.5% | 190 | 34.5% | -0.25 | 7.95 | 7.30 | 8.60 | — |
| — | 31.40 | 34.30 | 32.85 | +0.72 | 34.3% | 195 | 34.3% | -0.29 | 9.45 | 8.60 | 10.30 | — |
| — | 28.30 | 31.20 | 29.75 | +0.68 | 34.2% | 200 | 34.2% | -0.33 | 11.70 | 11.40 | 12.00 | — |
| — | 22.90 | 24.90 | 23.90 | +0.60 | 34.0% | 210 | 34.0% | -0.42 | 16.20 | 15.50 | 16.90 | — |
| — | 17.40 | 20.60 | 19.00 | +0.52 | 33.7% | 220 | 33.7% | -0.50 | 21.05 | 20.50 | 21.60 | — |
| — | 14.30 | 15.60 | 14.95 | +0.44 | 33.4% | 230 | 33.4% | -0.59 | 26.20 | 25.10 | 27.30 | — |
| — | 10.80 | 12.80 | 11.80 | +0.36 | 33.1% | 240 | 33.1% | -0.67 | 32.80 | 31.60 | 34.00 | — |
| — | 8.00 | 9.20 | 8.60 | +0.30 | 32.8% | 250 | 32.8% | -0.75 | 40.00 | 38.70 | 41.30 | — |
| — | 5.00 | 8.10 | 6.55 | +0.24 | 32.5% | 260 | 32.5% | -0.82 | 48.45 | 46.90 | 50.00 | — |
| — | 3.70 | 6.40 | 5.05 | +0.19 | 32.1% | 270 | 32.1% | -0.88 | 57.15 | 55.60 | 58.70 | — |
| — | 3.10 | 4.00 | 3.55 | +0.14 | 31.9% | 280 | 31.9% | -0.94 | 66.25 | 64.70 | 67.80 | — |
| — | 1.90 | 3.20 | 2.55 | +0.11 | 31.7% | 290 | 31.7% | -0.98 | 75.90 | 74.20 | 77.60 | — |
| — | 1.40 | 2.50 | 1.95 | +0.08 | 31.5% | 300 | 31.5% | -1.00 | 85.65 | 83.90 | 87.40 | — |
| — | 0.85 | 2.00 | 1.43 | +0.06 | 31.5% | 310 | 31.5% | -1.00 | 95.55 | 93.90 | 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.