Spot 214.11
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.10 | 42.10 | 40.10 | — | — | 175 | 37.1% | -0.03 | — | — | 2.15 | — |
| — | 33.30 | 37.20 | 35.25 | — | — | 180 | 36.4% | -0.04 | — | — | 2.25 | — |
| — | 29.20 | 32.70 | 30.95 | +0.93 | 35.5% | 185 | — | — | — | — | 2.70 | — |
| — | 24.10 | 28.30 | 26.20 | +0.89 | 34.7% | 190 | 34.7% | -0.11 | 1.45 | 0.85 | 2.05 | — |
| — | 19.80 | 24.00 | 21.90 | +0.85 | 34.0% | 195 | 34.0% | -0.16 | 1.90 | 0.70 | 3.10 | — |
| — | 15.80 | 19.80 | 17.80 | +0.78 | 33.3% | 200 | 33.3% | -0.22 | 2.50 | 1.70 | 3.30 | — |
| — | 12.20 | 15.90 | 14.05 | +0.70 | 32.7% | 205 | — | — | 4.28 | 2.65 | 5.90 | — |
| — | 9.00 | 13.20 | 11.10 | +0.61 | 32.3% | 210 | 32.3% | -0.39 | 6.40 | 4.60 | 8.20 | — |
| — | 6.30 | 10.10 | 8.20 | +0.52 | 32.1% | 215 | 32.1% | -0.49 | 8.65 | 6.80 | 10.50 | — |
| — | 4.00 | 8.20 | 6.10 | +0.42 | 32.0% | 220 | 32.0% | -0.59 | 11.30 | 9.40 | 13.20 | — |
| — | 2.25 | 5.30 | 3.77 | +0.33 | 32.1% | 225 | 32.1% | -0.68 | 14.60 | 12.80 | 16.40 | — |
| — | 0.85 | 4.60 | 2.73 | +0.26 | 32.5% | 230 | 32.5% | -0.76 | 18.00 | 15.90 | 20.10 | — |
| — | 0.50 | 3.80 | 2.15 | +0.19 | 32.9% | 235 | 32.9% | -0.82 | 22.10 | 20.10 | 24.10 | — |
| — | 0.95 | 1.95 | 1.45 | +0.14 | 33.6% | 240 | 33.6% | -0.87 | 26.35 | 24.30 | 28.40 | — |
| — | — | 2.70 | — | +0.11 | 34.4% | 245 | 34.4% | -0.91 | 31.00 | 29.00 | 33.00 | — |
| — | — | 2.60 | — | +0.08 | 35.4% | 250 | 35.4% | -0.94 | 36.05 | 34.20 | 37.90 | — |
| — | — | 2.40 | — | +0.06 | 36.4% | 255 | 36.4% | -0.96 | 40.90 | 38.90 | 42.90 | — |
| — | — | 2.25 | — | +0.05 | 37.6% | 260 | 37.6% | -0.98 | 46.05 | 44.20 | 47.90 | — |
| — | — | 2.15 | — | +0.04 | 38.7% | 265 | 38.7% | -0.99 | 50.95 | 49.00 | 52.90 | — |
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.