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 | |
| — | 74.90 | 78.15 | 76.53 | +0.80 | 84.3% | 160 | 84.3% | -0.20 | 18.12 | 17.00 | 19.25 | — |
| — | 71.95 | 74.55 | 73.25 | +0.78 | 84.3% | 165 | 84.3% | -0.22 | 20.18 | 18.35 | 22.00 | — |
| — | 69.05 | 71.70 | 70.38 | +0.77 | 84.4% | 170 | 84.4% | -0.23 | 21.95 | 20.90 | 23.00 | — |
| — | 66.20 | 69.00 | 67.60 | +0.75 | 84.4% | 175 | 84.4% | -0.25 | 24.30 | 22.50 | 26.10 | — |
| — | 63.45 | 66.15 | 64.80 | +0.74 | 84.4% | 180 | — | — | 26.30 | 24.50 | 28.10 | — |
| — | 60.85 | 63.65 | 62.25 | +0.72 | 84.2% | 185 | — | — | 28.93 | 27.80 | 30.05 | — |
| — | 60.40 | 61.60 | 61.00 | — | — | 190 | — | — | 31.30 | 29.65 | 32.95 | — |
| — | 56.05 | 59.20 | 57.62 | — | — | 195 | — | — | 33.92 | 32.70 | 35.15 | — |
| — | 53.75 | 56.65 | 55.20 | — | — | 200 | — | — | 36.48 | 34.60 | 38.35 | — |
| — | 49.40 | 52.30 | 50.85 | — | — | 210 | — | — | 42.08 | 40.60 | 43.55 | — |
| — | 45.40 | 48.20 | 46.80 | — | — | 220 | — | — | 47.90 | 46.70 | 49.10 | — |
| — | 42.00 | 45.00 | 43.50 | — | — | 230 | — | — | 54.10 | 52.70 | 55.50 | — |
| — | 38.20 | 41.60 | 39.90 | — | — | 240 | — | — | 60.80 | 59.50 | 62.10 | — |
| — | 36.40 | 38.00 | 37.20 | — | — | 250 | 84.9% | -0.49 | 67.33 | 65.60 | 69.05 | — |
| — | 33.50 | 34.95 | 34.23 | +0.49 | 84.9% | 260 | 84.9% | -0.52 | 74.45 | 72.80 | 76.10 | — |
| — | 30.85 | 32.80 | 31.82 | +0.46 | 84.9% | 270 | 84.9% | -0.55 | 81.60 | 79.80 | 83.40 | — |
| — | 28.45 | 30.40 | 29.43 | +0.43 | 84.9% | 280 | 84.9% | -0.58 | 89.12 | 87.35 | 90.90 | — |
| — | 24.95 | 27.85 | 26.40 | +0.41 | 85.0% | 290 | 85.0% | -0.60 | 97.08 | 95.55 | 98.60 | — |
| — | 22.80 | 26.30 | 24.55 | +0.39 | 85.0% | 300 | 85.0% | -0.63 | 105.10 | 103.70 | 106.50 | — |
| — | 20.95 | 24.50 | 22.73 | +0.36 | 85.0% | 310 | 85.0% | -0.65 | 112.92 | 111.20 | 114.65 | — |
| — | 20.05 | 22.05 | 21.05 | +0.34 | 84.9% | 320 | 84.9% | -0.67 | 121.42 | 119.90 | 122.95 | — |
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.