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 | |
| — | 19.15 | 20.90 | 20.02 | +0.91 | 32.2% | 195 | 32.2% | -0.09 | 0.35 | 0.27 | 0.44 | — |
| — | 16.90 | 18.55 | 17.73 | +0.88 | 31.4% | 197.5 | 31.4% | -0.12 | 0.60 | 0.23 | 0.97 | — |
| — | 14.55 | 16.30 | 15.43 | +0.85 | 30.8% | 200 | 30.8% | -0.16 | 0.87 | 0.61 | 1.13 | — |
| — | 12.35 | 14.10 | 13.22 | +0.80 | 30.2% | 202.5 | 30.2% | -0.20 | 1.05 | 0.90 | 1.20 | — |
| — | 10.25 | 11.95 | 11.10 | +0.74 | 29.7% | 205 | 29.7% | -0.26 | 1.49 | 1.37 | 1.60 | — |
| — | 8.50 | 10.00 | 9.25 | +0.68 | 29.3% | 207.5 | 29.3% | -0.32 | 2.10 | 1.93 | 2.26 | — |
| — | 6.90 | 8.10 | 7.50 | +0.61 | 28.9% | 210 | 28.9% | -0.40 | 2.77 | 2.55 | 3.00 | — |
| — | 5.40 | 6.50 | 5.95 | +0.53 | 28.6% | 212.5 | 28.6% | -0.47 | 3.70 | 3.40 | 4.00 | — |
| — | 4.15 | 4.90 | 4.53 | +0.45 | 28.4% | 215 | 28.4% | -0.55 | 4.92 | 4.70 | 5.15 | — |
| — | 2.95 | 3.90 | 3.42 | +0.38 | 28.3% | 217.5 | 28.3% | -0.63 | 6.58 | 6.00 | 7.15 | — |
| — | 2.30 | 2.70 | 2.50 | +0.31 | 28.3% | 220 | 28.3% | -0.70 | 7.90 | 7.05 | 8.75 | — |
| — | 1.61 | 2.00 | 1.80 | +0.24 | 28.3% | 222.5 | 28.3% | -0.77 | 9.88 | 9.05 | 10.70 | — |
| — | 1.14 | 1.42 | 1.28 | +0.19 | 28.4% | 225 | 28.4% | -0.82 | 11.60 | 10.65 | 12.55 | — |
| — | 0.69 | 1.26 | 0.97 | +0.14 | 28.6% | 227.5 | 28.6% | -0.87 | 13.85 | 12.80 | 14.90 | — |
| — | 0.48 | 0.74 | 0.61 | +0.11 | 28.8% | 230 | 28.8% | -0.91 | 16.02 | 14.95 | 17.10 | — |
| — | 0.17 | 0.60 | 0.39 | +0.08 | 29.1% | 232.5 | 29.1% | -0.94 | 18.40 | 17.30 | 19.50 | — |
| — | 0.12 | 0.41 | 0.27 | +0.06 | 29.5% | 235 | 29.5% | -0.96 | 20.85 | 19.50 | 22.20 | — |
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.