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 | |
| — | 42.10 | 45.30 | 43.70 | +0.95 | 88.5% | 172.5 | 88.5% | -0.05 | 0.83 | 0.33 | 1.33 | — |
| — | 40.00 | 42.85 | 41.42 | +0.94 | 88.2% | 175 | 88.2% | -0.06 | 1.19 | 0.85 | 1.52 | — |
| — | 37.55 | 40.60 | 39.08 | +0.92 | 88.0% | 177.5 | 88.0% | -0.08 | 1.67 | 1.00 | 2.33 | — |
| — | 35.50 | 38.55 | 37.02 | +0.91 | 87.8% | 180 | 87.8% | -0.10 | 1.68 | 1.35 | 2.00 | — |
| — | 33.15 | 36.10 | 34.62 | +0.89 | 87.6% | 182.5 | 87.6% | -0.12 | 1.64 | 0.85 | 2.42 | — |
| — | 31.00 | 33.90 | 32.45 | +0.87 | 87.5% | 185 | — | — | 2.40 | 2.05 | 2.75 | — |
| — | 29.00 | 31.75 | 30.38 | +0.85 | 87.5% | 187.5 | 87.5% | -0.15 | 2.72 | 2.19 | 3.25 | — |
| — | 27.00 | 29.95 | 28.48 | — | — | 190 | — | — | 3.15 | 2.91 | 3.40 | — |
| — | 25.00 | 27.95 | 26.48 | +0.81 | 87.4% | 192.5 | 87.4% | -0.19 | 3.88 | 3.00 | 4.75 | — |
| — | 23.05 | 26.00 | 24.52 | — | — | 195 | 87.4% | -0.22 | 4.72 | 3.90 | 5.55 | — |
| — | 21.20 | 24.30 | 22.75 | +0.75 | 87.4% | 197.5 | 87.4% | -0.25 | 5.33 | 4.55 | 6.10 | — |
| — | 19.65 | 22.40 | 21.02 | +0.72 | 87.5% | 200 | 87.5% | -0.28 | 5.80 | 5.30 | 6.30 | — |
| — | 18.55 | 20.80 | 19.68 | +0.69 | 87.6% | 202.5 | 87.6% | -0.31 | 6.62 | 5.65 | 7.60 | — |
| — | 16.35 | 19.05 | 17.70 | +0.66 | 87.7% | 205 | 87.7% | -0.34 | 7.65 | 6.70 | 8.60 | — |
| — | 14.85 | 17.50 | 16.18 | +0.63 | 87.8% | 207.5 | 87.8% | -0.37 | 8.55 | 7.55 | 9.55 | — |
| — | 13.05 | 16.15 | 14.60 | +0.60 | 87.9% | 210 | 87.9% | -0.40 | 9.62 | 8.60 | 10.65 | — |
| — | 12.30 | 14.65 | 13.47 | +0.57 | 88.1% | 212.5 | 88.1% | -0.43 | 10.82 | 9.85 | 11.80 | — |
| — | 11.70 | 13.30 | 12.50 | +0.54 | 88.2% | 215 | 88.2% | -0.46 | 11.75 | 10.90 | 12.60 | — |
| — | 10.45 | 12.20 | 11.32 | +0.51 | 88.4% | 217.5 | 88.4% | -0.49 | 13.05 | 11.95 | 14.15 | — |
| — | 9.25 | 10.90 | 10.07 | — | — | 220 | — | — | 14.35 | 13.15 | 15.55 | — |
| — | 8.20 | 10.40 | 9.30 | — | — | 222.5 | 88.8% | -0.56 | 16.12 | 15.15 | 17.10 | — |
| — | 7.50 | 9.85 | 8.68 | +0.42 | 89.0% | 225 | 89.0% | -0.59 | 17.55 | 16.40 | 18.70 | — |
| — | 5.65 | 8.85 | 7.25 | +0.38 | 89.2% | 227.5 | — | — | 19.25 | 18.10 | 20.40 | — |
| — | 5.40 | 8.20 | 6.80 | +0.36 | 89.5% | 230 | 89.5% | -0.64 | 20.98 | 19.80 | 22.15 | — |
| — | 5.00 | 7.60 | 6.30 | +0.32 | 89.7% | 232.5 | 89.7% | -0.68 | 22.80 | 21.60 | 24.00 | — |
| — | 4.50 | 6.85 | 5.67 | +0.31 | 90.9% | 235 | 85.3% | -0.70 | 24.77 | 23.65 | 25.90 | — |
| — | 4.00 | 6.50 | 5.25 | +0.27 | 90.2% | 237.5 | — | — | 26.77 | 25.65 | 27.90 | — |
| — | 3.85 | 5.85 | 4.85 | +0.26 | 90.5% | 240 | — | — | 28.80 | 27.65 | 29.95 | — |
| — | 3.15 | 5.45 | 4.30 | +0.23 | 90.7% | 242.5 | 90.7% | -0.77 | 30.88 | 29.75 | 32.00 | — |
| — | 2.86 | 5.10 | 3.98 | +0.21 | 91.0% | 245 | 91.0% | -0.79 | 32.90 | 31.65 | 34.15 | — |
| — | 2.54 | 5.00 | 3.77 | +0.19 | 91.2% | 247.5 | 91.2% | -0.81 | 35.23 | 34.15 | 36.30 | — |
| — | 2.70 | 3.35 | 3.02 | +0.18 | 91.5% | 250 | 91.5% | -0.83 | 37.38 | 36.25 | 38.50 | — |
| — | 2.32 | 3.20 | 2.76 | +0.16 | 91.7% | 252.5 | — | — | 39.60 | 38.45 | 40.75 | — |
| — | 1.85 | 2.89 | 2.37 | +0.15 | 92.0% | 255 | 92.0% | -0.86 | 41.83 | 40.65 | 43.00 | — |
| — | 1.43 | 3.70 | 2.56 | +0.13 | 92.2% | 257.5 | 92.2% | -0.87 | 44.05 | 42.80 | 45.30 | — |
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.