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 | |
| — | 59.10 | 63.10 | 61.10 | +0.96 | 37.3% | 155 | 37.3% | -0.04 | — | — | 1.40 | — |
| — | 55.10 | 58.40 | 56.75 | +0.95 | 36.1% | 160 | 36.1% | -0.05 | 0.75 | 0.10 | 1.40 | — |
| — | 49.70 | 53.70 | 51.70 | +0.94 | 35.0% | 165 | 35.0% | -0.06 | 1.27 | 0.80 | 1.75 | — |
| — | 45.10 | 49.20 | 47.15 | +0.92 | 34.0% | 170 | 34.0% | -0.08 | 1.35 | 0.50 | 2.20 | — |
| — | 40.60 | 44.70 | 42.65 | +0.90 | 33.2% | 175 | 33.2% | -0.10 | 1.57 | 0.65 | 2.50 | — |
| — | 36.20 | 40.50 | 38.35 | +0.88 | 32.4% | 180 | 32.4% | -0.12 | 2.67 | 2.25 | 3.10 | — |
| — | 32.70 | 35.60 | 34.15 | +0.85 | 31.7% | 185 | 31.7% | -0.16 | 2.83 | 1.95 | 3.70 | — |
| — | 28.80 | 31.50 | 30.15 | +0.81 | 31.1% | 190 | 31.1% | -0.20 | 3.58 | 2.65 | 4.50 | — |
| — | 24.70 | 27.30 | 26.00 | +0.76 | 30.6% | 195 | 30.6% | -0.24 | 4.55 | 3.60 | 5.50 | — |
| — | 21.30 | 24.10 | 22.70 | +0.72 | 30.2% | 200 | 30.2% | -0.29 | 6.70 | 5.20 | 8.20 | — |
| — | 14.40 | 18.50 | 16.45 | +0.61 | 29.5% | 210 | 29.5% | -0.40 | 10.95 | 9.50 | 12.40 | — |
| — | 9.50 | 12.70 | 11.10 | +0.49 | 29.1% | 220 | 29.1% | -0.53 | 14.75 | 13.80 | 15.70 | — |
| — | 6.30 | 9.60 | 7.95 | +0.37 | 29.0% | 230 | 29.0% | -0.65 | 21.65 | 19.90 | 23.40 | — |
| — | 3.60 | 6.80 | 5.20 | +0.27 | 29.0% | 240 | 29.0% | -0.75 | 29.05 | 26.90 | 31.20 | — |
| — | 1.85 | 4.80 | 3.33 | +0.19 | 29.2% | 250 | 29.2% | -0.84 | 37.55 | 35.60 | 39.50 | — |
| — | 1.85 | 2.30 | 2.08 | +0.13 | 29.5% | 260 | 29.5% | -0.90 | 46.50 | 44.50 | 48.50 | — |
| — | 0.45 | 2.05 | 1.25 | +0.09 | 29.9% | 270 | 29.9% | -0.95 | 55.95 | 53.90 | 58.00 | — |
| — | 0.40 | 1.05 | 0.72 | +0.06 | 30.4% | 280 | 30.4% | -0.99 | 65.85 | 63.80 | 67.90 | — |
| — | 0.10 | 0.95 | 0.53 | — | — | 290 | 31.0% | -1.00 | 75.90 | 73.90 | 77.90 | — |
| — | — | 1.00 | — | — | — | 300 | 31.6% | -1.00 | 85.95 | 84.00 | 87.90 | — |
| — | 0.05 | 1.00 | 0.53 | — | — | 310 | — | — | 95.90 | 93.90 | 97.90 | — |
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.