Spot 214.49
· 94 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.20 | 20.55 | 19.38 | +0.95 | 35.7% | 195 | 35.7% | -0.05 | 0.15 | 0.05 | 0.26 | — |
| — | 15.30 | 18.35 | 16.82 | +0.93 | 34.9% | 197.5 | 34.9% | -0.07 | 0.19 | 0.08 | 0.30 | — |
| — | 13.85 | 15.55 | 14.70 | +0.90 | 34.0% | 200 | 34.0% | -0.10 | 0.24 | 0.12 | 0.37 | — |
| — | 11.65 | 13.15 | 12.40 | +0.85 | 33.1% | 202.5 | 33.1% | -0.15 | 0.43 | 0.32 | 0.54 | — |
| — | 9.45 | 10.90 | 10.18 | +0.79 | 32.1% | 205 | 32.1% | -0.21 | 0.70 | 0.56 | 0.85 | — |
| — | 7.40 | 8.70 | 8.05 | +0.71 | 31.2% | 207.5 | 31.2% | -0.29 | 1.04 | 0.89 | 1.19 | — |
| — | 5.70 | 6.45 | 6.08 | +0.62 | 30.2% | 210 | 30.2% | -0.38 | 1.69 | 1.54 | 1.83 | — |
| — | 4.00 | 4.75 | 4.38 | +0.53 | 29.4% | 212.5 | 29.4% | -0.48 | 2.51 | 2.31 | 2.71 | — |
| — | 2.91 | 3.30 | 3.10 | +0.43 | 28.8% | 215 | 28.8% | -0.58 | 3.62 | 3.45 | 3.80 | — |
| — | 2.05 | 2.21 | 2.13 | +0.33 | 28.4% | 217.5 | 28.4% | -0.67 | 5.05 | 4.70 | 5.40 | — |
| — | 1.23 | 1.40 | 1.31 | +0.25 | 28.2% | 220 | 28.2% | -0.75 | 6.78 | 6.35 | 7.20 | — |
| — | 0.67 | 0.95 | 0.81 | +0.18 | 28.3% | 222.5 | 28.3% | -0.83 | 8.82 | 8.00 | 9.65 | — |
| — | 0.35 | 0.50 | 0.42 | +0.12 | 28.5% | 225 | 28.5% | -0.88 | 11.00 | 10.15 | 11.85 | — |
| — | 0.19 | 0.39 | 0.29 | +0.08 | 28.9% | 227.5 | 28.9% | -0.93 | 13.32 | 12.45 | 14.20 | — |
| — | 0.14 | 0.24 | 0.19 | +0.05 | 29.3% | 230 | 29.3% | -0.96 | 15.53 | 14.90 | 16.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 29.6% | 232.5 | 29.6% | -0.98 | 18.25 | 16.90 | 19.60 | — |
| — | — | 0.10 | — | +0.02 | 30.0% | 235 | 30.0% | -1.00 | 20.68 | 18.75 | 22.60 | — |
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.