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 | |
| — | 38.20 | 41.60 | 39.90 | +0.99 | 48.3% | 175 | 48.3% | -0.01 | — | — | 1.15 | — |
| — | 32.50 | 36.60 | 34.55 | +0.98 | 47.6% | 180 | 47.6% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 30.00 | 33.70 | 31.85 | +0.98 | 46.3% | 182.5 | 46.3% | -0.02 | — | — | 1.15 | — |
| — | 27.60 | 31.50 | 29.55 | +0.97 | 44.5% | 185 | 44.5% | -0.03 | — | — | 1.15 | — |
| — | 25.10 | 29.00 | 27.05 | +0.97 | 42.1% | 187.5 | 42.1% | -0.03 | — | — | 1.15 | — |
| — | 22.60 | 26.70 | 24.65 | +0.96 | 39.5% | 190 | 39.5% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 20.20 | 24.10 | 22.15 | +0.96 | 36.9% | 192.5 | 36.9% | -0.04 | — | — | 0.30 | — |
| — | 17.70 | 21.80 | 19.75 | +0.95 | 34.6% | 195 | 34.6% | -0.05 | 0.25 | 0.15 | 0.35 | — |
| — | 15.30 | 19.10 | 17.20 | +0.93 | 32.8% | 197.5 | 32.8% | -0.07 | 0.28 | 0.15 | 0.40 | — |
| — | 13.70 | 16.40 | 15.05 | +0.90 | 31.4% | 200 | 31.4% | -0.10 | 0.47 | 0.35 | 0.60 | — |
| — | 10.70 | 14.70 | 12.70 | +0.87 | 30.3% | 202.5 | 30.3% | -0.13 | — | — | 2.05 | — |
| — | 8.50 | 11.90 | 10.20 | +0.82 | 29.5% | 205 | 29.5% | -0.18 | 1.07 | 0.85 | 1.30 | — |
| — | 6.40 | 10.50 | 8.45 | +0.75 | 28.9% | 207.5 | 28.9% | -0.25 | 1.82 | 1.20 | 2.45 | — |
| — | 4.60 | 8.00 | 6.30 | +0.67 | 28.5% | 210 | 28.5% | -0.33 | 2.27 | 2.00 | 2.55 | — |
| — | 3.00 | 6.50 | 4.75 | +0.58 | 28.3% | 212.5 | 28.3% | -0.42 | 2.90 | 0.90 | 4.90 | — |
| — | 2.80 | 4.40 | 3.60 | +0.49 | 28.1% | 215 | — | — | 4.33 | 2.85 | 5.80 | — |
| — | 2.45 | 3.30 | 2.88 | — | — | 217.5 | — | — | 5.70 | 4.40 | 7.00 | — |
| — | 1.65 | 2.20 | 1.93 | — | — | 220 | 28.0% | -0.70 | 7.80 | 6.10 | 9.50 | — |
| — | 0.75 | 1.45 | 1.10 | +0.23 | 28.1% | 222.5 | 28.1% | -0.78 | 9.70 | 8.00 | 11.40 | — |
| — | 0.30 | 1.10 | 0.70 | — | — | 225 | 28.1% | -0.84 | 11.75 | 10.10 | 13.40 | — |
| — | 0.15 | 1.95 | 1.05 | +0.12 | 28.2% | 227.5 | 28.2% | -0.89 | 14.00 | 12.30 | 15.70 | — |
| — | 0.15 | 0.55 | 0.35 | — | — | 230 | — | — | 16.05 | 14.10 | 18.00 | — |
| — | — | 1.30 | — | — | — | 232.5 | — | — | 18.35 | 16.30 | 20.40 | — |
| — | — | 0.60 | — | — | — | 235 | — | — | 20.90 | 18.90 | 22.90 | — |
| — | — | 1.15 | — | +0.02 | 28.7% | 237.5 | — | — | 23.40 | 21.40 | 25.40 | — |
| — | — | 0.35 | — | +0.01 | 28.9% | 240 | — | — | 25.90 | 23.90 | 27.90 | — |
| — | — | 0.25 | — | +0.00 | 29.4% | 245 | — | — | 30.90 | 28.90 | 32.90 | — |
| — | — | 0.10 | — | — | — | 250 | — | — | 35.90 | 33.90 | 37.90 | — |
| — | — | 1.15 | — | — | — | 255 | 30.8% | -1.00 | 40.90 | 38.90 | 42.90 | — |
| — | — | 1.15 | — | +0.00 | 31.7% | 260 | — | — | 45.90 | 43.90 | 47.90 | — |
| — | — | 1.15 | — | — | — | 265 | 32.6% | -1.00 | 50.90 | 48.90 | 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.