Spot 214.51
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.50 | 44.30 | 42.90 | +0.99 | 108.8% | 172.5 | 108.8% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 39.00 | 41.85 | 40.42 | +0.99 | 106.3% | 175 | 106.3% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 36.50 | 39.40 | 37.95 | +0.98 | 104.3% | 177.5 | 104.3% | -0.02 | — | — | 0.23 | — |
| — | 34.00 | 36.90 | 35.45 | +0.97 | 102.7% | 180 | 102.7% | -0.03 | — | — | 0.24 | — |
| — | 31.50 | 34.40 | 32.95 | +0.97 | 101.2% | 182.5 | 101.2% | -0.03 | 0.28 | 0.22 | 0.34 | — |
| — | 29.00 | 32.05 | 30.52 | +0.95 | 99.9% | 185 | 99.9% | -0.05 | 0.29 | 0.18 | 0.41 | — |
| — | 26.65 | 30.45 | 28.55 | +0.94 | 98.7% | 187.5 | 98.7% | -0.06 | 0.47 | 0.34 | 0.60 | — |
| — | 24.25 | 27.30 | 25.77 | +0.92 | 97.7% | 190 | 97.7% | -0.08 | 0.62 | 0.55 | 0.70 | — |
| — | 22.00 | 25.05 | 23.52 | +0.91 | 96.7% | 192.5 | 96.7% | -0.09 | 0.80 | 0.60 | 1.00 | — |
| — | 19.80 | 22.90 | 21.35 | +0.88 | 95.9% | 195 | 95.9% | -0.12 | 1.12 | 1.00 | 1.25 | — |
| — | 18.15 | 20.85 | 19.50 | +0.85 | 95.3% | 197.5 | 95.3% | -0.15 | 1.47 | 1.26 | 1.67 | — |
| — | 15.75 | 18.70 | 17.23 | +0.82 | 94.8% | 200 | 94.8% | -0.18 | 1.85 | 1.78 | 1.93 | — |
| — | 14.20 | 16.40 | 15.30 | +0.78 | 94.4% | 202.5 | 94.4% | -0.22 | 2.44 | 2.24 | 2.64 | — |
| — | 11.75 | 14.85 | 13.30 | +0.73 | 94.3% | 205 | 94.3% | -0.27 | 3.13 | 2.77 | 3.50 | — |
| — | 10.10 | 13.45 | 11.78 | +0.69 | 94.3% | 207.5 | 94.3% | -0.31 | 4.10 | 3.50 | 4.70 | — |
| — | 9.35 | 11.00 | 10.18 | +0.64 | 94.4% | 210 | 94.4% | -0.36 | 5.00 | 4.50 | 5.50 | — |
| — | 8.30 | 9.65 | 8.97 | +0.59 | 94.6% | 212.5 | 94.6% | -0.41 | 6.17 | 5.35 | 7.00 | — |
| — | 7.40 | 8.45 | 7.92 | +0.53 | 94.9% | 215 | 94.9% | -0.47 | 6.85 | 6.00 | 7.70 | — |
| — | 6.10 | 7.10 | 6.60 | +0.48 | 95.3% | 217.5 | 95.3% | -0.52 | 8.50 | 7.90 | 9.10 | — |
| — | 5.20 | 6.05 | 5.62 | +0.43 | 95.8% | 220 | 95.8% | -0.57 | 9.95 | 9.35 | 10.55 | — |
| — | 3.70 | 5.35 | 4.53 | +0.38 | 96.4% | 222.5 | 96.4% | -0.62 | 11.72 | 10.55 | 12.90 | — |
| — | 3.55 | 4.25 | 3.90 | +0.33 | 96.9% | 225 | 96.9% | -0.68 | 13.75 | 12.55 | 14.95 | — |
| — | 2.95 | 3.95 | 3.45 | +0.28 | 97.6% | 227.5 | 97.6% | -0.72 | 15.07 | 13.85 | 16.30 | — |
| — | 2.55 | 3.05 | 2.80 | +0.24 | 98.2% | 230 | 98.2% | -0.76 | 17.45 | 16.10 | 18.80 | — |
| — | 1.97 | 2.61 | 2.29 | +0.21 | 98.8% | 232.5 | 98.8% | -0.79 | 19.35 | 17.85 | 20.85 | — |
| — | 1.80 | 2.06 | 1.93 | +0.18 | 99.5% | 235 | 99.5% | -0.82 | 21.48 | 20.00 | 22.95 | — |
| — | 1.22 | 2.07 | 1.65 | +0.15 | 100.2% | 237.5 | 100.2% | -0.85 | 23.55 | 21.95 | 25.15 | — |
| — | 1.16 | 1.38 | 1.27 | +0.13 | 100.9% | 240 | 100.9% | -0.87 | 25.95 | 24.55 | 27.35 | — |
| — | 0.71 | 1.20 | 0.95 | +0.11 | 101.7% | 242.5 | 101.7% | -0.89 | 28.18 | 26.65 | 29.70 | — |
| — | 0.63 | 1.09 | 0.86 | +0.08 | 102.5% | 245 | 102.5% | -0.92 | 30.45 | 28.90 | 32.00 | — |
| — | 0.52 | 0.92 | 0.72 | +0.08 | 103.3% | 247.5 | 103.3% | -0.93 | 32.90 | 31.40 | 34.40 | — |
| — | 0.55 | 0.65 | 0.60 | +0.06 | 104.2% | 250 | 104.2% | -0.94 | 35.08 | 33.80 | 36.35 | — |
| — | 0.32 | 0.65 | 0.48 | +0.05 | 105.1% | 252.5 | 105.1% | -0.95 | 37.70 | 36.20 | 39.20 | — |
| — | 0.27 | 0.62 | 0.45 | +0.04 | 106.1% | 255 | 106.1% | -0.96 | 40.02 | 38.55 | 41.50 | — |
| — | — | 0.56 | — | +0.04 | 107.1% | 257.5 | 107.1% | -0.96 | 42.52 | 41.05 | 44.00 | — |
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.