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 | |
| — | 37.30 | 41.40 | 39.35 | +1.00 | 40.5% | 175 | 40.5% | -0.00 | — | — | 0.95 | — |
| — | 32.30 | 36.40 | 34.35 | +1.00 | 38.0% | 180 | 38.0% | -0.00 | — | — | 0.95 | — |
| — | 30.20 | 33.80 | 32.00 | +1.00 | 36.9% | 182.5 | 36.9% | -0.00 | — | — | 1.20 | — |
| — | 27.30 | 31.30 | 29.30 | +1.00 | 35.8% | 185 | 35.8% | -0.00 | — | — | 0.95 | — |
| — | 24.80 | 28.80 | 26.80 | +1.00 | 34.8% | 187.5 | 34.8% | -0.00 | — | — | 1.35 | — |
| — | 22.30 | 26.30 | 24.30 | +1.00 | 33.8% | 190 | 33.8% | -0.00 | — | — | 0.95 | — |
| — | 19.80 | 23.80 | 21.80 | +1.00 | 33.0% | 192.5 | 33.0% | -0.00 | — | — | 1.15 | — |
| — | 17.30 | 21.10 | 19.20 | — | — | 195 | — | — | — | — | 0.45 | — |
| — | 14.90 | 18.90 | 16.90 | — | — | 197.5 | 31.5% | -0.01 | — | — | 0.60 | — |
| — | 13.20 | 15.70 | 14.45 | +0.98 | 30.9% | 200 | 30.9% | -0.02 | — | — | 0.25 | — |
| — | 9.90 | 13.20 | 11.55 | +0.96 | 30.4% | 202.5 | 30.4% | -0.04 | — | — | 1.00 | — |
| — | 8.40 | 10.90 | 9.65 | +0.92 | 29.9% | 205 | 29.9% | -0.08 | — | — | 0.35 | — |
| — | 5.40 | 9.40 | 7.40 | +0.85 | 29.6% | 207.5 | 29.6% | -0.15 | — | — | 0.75 | — |
| — | 4.00 | 7.50 | 5.75 | +0.75 | 29.3% | 210 | 29.3% | -0.25 | 1.02 | 0.45 | 1.60 | — |
| — | 1.55 | 4.90 | 3.23 | +0.61 | 29.1% | 212.5 | 29.1% | -0.39 | 1.27 | 0.55 | 2.00 | — |
| — | 1.55 | 2.35 | 1.95 | +0.46 | 28.9% | 215 | 28.9% | -0.54 | 3.25 | 1.60 | 4.90 | — |
| — | 1.05 | 2.00 | 1.52 | +0.31 | 28.8% | 217.5 | 28.8% | -0.69 | 4.80 | 3.10 | 6.50 | — |
| — | 0.35 | 1.10 | 0.72 | +0.19 | 28.8% | 220 | 28.8% | -0.81 | 6.40 | 4.40 | 8.40 | — |
| — | — | 0.55 | — | +0.11 | 28.9% | 222.5 | 28.9% | -0.90 | 8.50 | 6.50 | 10.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 29.0% | 225 | 29.0% | -0.95 | 10.85 | 8.80 | 12.90 | — |
| — | — | 0.70 | — | +0.02 | 29.2% | 227.5 | 29.2% | -0.98 | 13.40 | 11.40 | 15.40 | — |
| — | — | 0.05 | — | +0.01 | 29.5% | 230 | 29.5% | -1.00 | 15.90 | 13.90 | 17.90 | — |
| — | — | 1.15 | — | +0.00 | 29.9% | 232.5 | 29.9% | -1.00 | 18.50 | 16.60 | 20.40 | — |
| — | — | 0.10 | — | +0.00 | 30.3% | 235 | 30.3% | -1.00 | 21.00 | 19.10 | 22.90 | — |
| — | — | 1.15 | — | +0.00 | 30.8% | 237.5 | 30.8% | -1.00 | 23.45 | 21.50 | 25.40 | — |
| — | — | 1.15 | — | +0.00 | 31.2% | 240 | 31.2% | -1.00 | 26.00 | 24.10 | 27.90 | — |
| — | — | 1.55 | — | +0.00 | 32.3% | 245 | 32.3% | -1.00 | 30.90 | 28.90 | 32.90 | — |
| — | — | 1.55 | — | +0.00 | 33.6% | 250 | 33.6% | -1.00 | 35.90 | 33.90 | 37.90 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 255 | 34.9% | -1.00 | 40.90 | 38.90 | 42.90 | — |
| — | — | 1.35 | — | +0.00 | 36.3% | 260 | 36.3% | -1.00 | 45.95 | 44.00 | 47.90 | — |
| — | — | 1.35 | — | +0.00 | 37.8% | 265 | 37.8% | -1.00 | 51.10 | 49.30 | 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.