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 | |
| — | 67.20 | 70.00 | 68.60 | +0.82 | 87.6% | 160 | 87.6% | -0.18 | 11.45 | 10.55 | 12.35 | — |
| — | 64.10 | 67.05 | 65.58 | +0.80 | 87.3% | 165 | 87.3% | -0.20 | 13.47 | 12.10 | 14.85 | — |
| — | 60.75 | 63.70 | 62.23 | +0.78 | 87.0% | 170 | 87.0% | -0.22 | 15.10 | 13.60 | 16.60 | — |
| — | 57.65 | 60.65 | 59.15 | +0.76 | 86.7% | 175 | 86.7% | -0.24 | 17.05 | 15.15 | 18.95 | — |
| — | 54.65 | 57.65 | 56.15 | — | — | 180 | 86.5% | -0.26 | 18.88 | 17.65 | 20.10 | — |
| — | 51.50 | 54.80 | 53.15 | — | — | 185 | — | — | 21.30 | 19.65 | 22.95 | — |
| — | 48.70 | 52.05 | 50.38 | — | — | 190 | — | — | 23.38 | 21.75 | 25.00 | — |
| — | 46.10 | 49.25 | 47.67 | +0.68 | 85.9% | 195 | — | — | 25.57 | 23.65 | 27.50 | — |
| — | 43.80 | 46.45 | 45.12 | +0.66 | 85.8% | 200 | 85.8% | -0.34 | 28.02 | 26.35 | 29.70 | — |
| — | 39.55 | 41.75 | 40.65 | +0.62 | 85.6% | 210 | 85.6% | -0.39 | 33.25 | 31.70 | 34.80 | — |
| — | 34.95 | 38.30 | 36.62 | +0.57 | 85.6% | 220 | 85.6% | -0.43 | 39.27 | 37.90 | 40.65 | — |
| — | 31.20 | 34.30 | 32.75 | +0.54 | 85.6% | 230 | 85.6% | -0.47 | 45.48 | 43.95 | 47.00 | — |
| — | 27.75 | 30.05 | 28.90 | +0.50 | 85.7% | 240 | 85.7% | -0.51 | 52.20 | 50.55 | 53.85 | — |
| — | 25.15 | 27.50 | 26.32 | +0.46 | 85.9% | 250 | 85.9% | -0.55 | 58.73 | 57.00 | 60.45 | — |
| — | 22.05 | 25.30 | 23.68 | +0.43 | 86.3% | 260 | 86.3% | -0.58 | 66.35 | 64.70 | 68.00 | — |
| — | 19.60 | 22.90 | 21.25 | — | — | 270 | 86.7% | -0.62 | 73.60 | 71.70 | 75.50 | — |
| — | 17.45 | 21.00 | 19.23 | +0.36 | 87.2% | 280 | 87.2% | -0.65 | 81.33 | 79.65 | 83.00 | — |
| — | 15.60 | 18.75 | 17.18 | +0.33 | 87.8% | 290 | 87.8% | -0.67 | 89.53 | 88.05 | 91.00 | — |
| — | 13.80 | 17.05 | 15.43 | +0.31 | 88.4% | 300 | 88.4% | -0.70 | 98.00 | 96.50 | 99.50 | — |
| — | 12.45 | 15.55 | 14.00 | +0.29 | 89.2% | 310 | 89.2% | -0.72 | 106.08 | 104.60 | 107.55 | — |
| — | 11.00 | 14.15 | 12.57 | +0.27 | 90.0% | 320 | 90.0% | -0.74 | 114.85 | 113.20 | 116.50 | — |
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.