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 | |
| — | 50.00 | 53.10 | 51.55 | +0.81 | 105.3% | 172.5 | — | — | 7.85 | 6.45 | 9.25 | — |
| — | 48.20 | 51.65 | 49.92 | — | — | 175 | 105.3% | -0.20 | 9.12 | 7.95 | 10.30 | — |
| — | 46.50 | 49.65 | 48.08 | +0.78 | 105.2% | 177.5 | 105.2% | -0.22 | 9.70 | 7.95 | 11.45 | — |
| — | 44.75 | 47.85 | 46.30 | +0.77 | 105.2% | 180 | 105.2% | -0.23 | 10.12 | 8.80 | 11.45 | — |
| — | 43.10 | 46.55 | 44.83 | +0.76 | 105.2% | 182.5 | 105.2% | -0.24 | 11.65 | 10.25 | 13.05 | — |
| — | 41.50 | 44.75 | 43.12 | +0.74 | 105.2% | 185 | 105.2% | -0.26 | 12.20 | 10.60 | 13.80 | — |
| — | 40.00 | 43.40 | 41.70 | +0.73 | 105.2% | 187.5 | 105.2% | -0.27 | 13.50 | 12.30 | 14.70 | — |
| — | 38.50 | 41.25 | 39.88 | +0.71 | 105.2% | 190 | 105.2% | -0.29 | 14.03 | 12.45 | 15.60 | — |
| — | 37.00 | 40.10 | 38.55 | +0.70 | 105.1% | 192.5 | 105.1% | -0.30 | 15.03 | 13.45 | 16.60 | — |
| — | 35.50 | 38.30 | 36.90 | +0.68 | 105.1% | 195 | 105.1% | -0.32 | 16.23 | 14.65 | 17.80 | — |
| — | 34.70 | 37.20 | 35.95 | +0.67 | 105.1% | 197.5 | 105.1% | -0.33 | 17.45 | 16.00 | 18.90 | — |
| — | 32.85 | 35.60 | 34.23 | +0.66 | 105.1% | 200 | 105.1% | -0.34 | 18.68 | 17.60 | 19.75 | — |
| — | 31.50 | 34.45 | 32.98 | +0.64 | 105.1% | 202.5 | 105.1% | -0.36 | 19.82 | 18.40 | 21.25 | — |
| — | 30.00 | 33.50 | 31.75 | +0.62 | 105.1% | 205 | 105.1% | -0.38 | 20.93 | 19.60 | 22.25 | — |
| — | 28.75 | 32.25 | 30.50 | +0.61 | 105.2% | 207.5 | 105.2% | -0.39 | 22.15 | 20.60 | 23.70 | — |
| — | 27.55 | 30.95 | 29.25 | +0.60 | 105.2% | 210 | 105.2% | -0.40 | 23.38 | 21.95 | 24.80 | — |
| — | 26.50 | 29.80 | 28.15 | +0.58 | 105.2% | 212.5 | 105.2% | -0.42 | 24.85 | 23.60 | 26.10 | — |
| — | 25.45 | 28.85 | 27.15 | +0.56 | 105.2% | 215 | 105.2% | -0.44 | 26.27 | 24.85 | 27.70 | — |
| — | 23.35 | 26.60 | 24.98 | +0.53 | 105.3% | 220 | 105.3% | -0.47 | 28.80 | 27.60 | 30.00 | — |
| — | 21.25 | 24.40 | 22.82 | +0.50 | 105.5% | 225 | 105.5% | -0.50 | 31.93 | 30.60 | 33.25 | — |
| — | 19.35 | 22.00 | 20.68 | +0.48 | 105.6% | 230 | 105.6% | -0.53 | 35.08 | 33.75 | 36.40 | — |
| — | 17.70 | 21.10 | 19.40 | +0.45 | 105.8% | 235 | 105.8% | -0.55 | 38.35 | 37.05 | 39.65 | — |
| — | 16.30 | 19.40 | 17.85 | +0.42 | 106.0% | 240 | 106.0% | -0.58 | 41.58 | 40.15 | 43.00 | — |
| — | 14.80 | 17.75 | 16.27 | +0.40 | 106.3% | 245 | 106.3% | -0.61 | 45.17 | 43.85 | 46.50 | — |
| — | 13.65 | 16.65 | 15.15 | +0.38 | 106.5% | 250 | — | — | 48.85 | 47.55 | 50.15 | — |
| — | 12.50 | 15.45 | 13.97 | +0.35 | 106.8% | 255 | — | — | 52.55 | 51.20 | 53.90 | — |
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.