Spot 214.28
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 36.55 | 35.98 | +0.93 | 46.6% | 180 | 46.6% | -0.07 | 1.00 | 0.97 | 1.03 | — |
| — | 30.80 | 32.00 | 31.40 | +0.90 | 44.3% | 185 | 44.3% | -0.10 | 1.32 | 1.30 | 1.35 | — |
| — | 26.25 | 27.20 | 26.73 | +0.87 | 42.3% | 190 | 42.3% | -0.13 | 1.81 | 1.77 | 1.86 | — |
| — | 21.85 | 22.65 | 22.25 | +0.82 | 40.5% | 195 | 40.5% | -0.18 | 2.49 | 2.44 | 2.54 | — |
| — | 18.05 | 18.30 | 18.18 | +0.76 | 39.0% | 200 | 39.0% | -0.24 | 3.42 | 3.35 | 3.50 | — |
| — | 14.35 | 14.60 | 14.47 | +0.70 | 37.7% | 205 | 37.7% | -0.31 | 4.72 | 4.65 | 4.80 | — |
| — | 11.05 | 11.25 | 11.15 | +0.61 | 36.6% | 210 | 36.6% | -0.39 | 6.42 | 6.35 | 6.50 | — |
| — | 8.20 | 8.45 | 8.32 | +0.52 | 35.6% | 215 | 35.6% | -0.48 | 8.57 | 8.45 | 8.70 | — |
| — | 5.90 | 6.05 | 5.97 | +0.43 | 34.7% | 220 | 34.7% | -0.58 | 11.22 | 11.10 | 11.35 | — |
| — | 4.05 | 4.20 | 4.12 | +0.33 | 33.9% | 225 | 33.9% | -0.68 | 14.43 | 14.30 | 14.55 | — |
| — | 2.67 | 2.79 | 2.73 | +0.25 | 33.2% | 230 | 33.2% | -0.76 | 18.07 | 17.95 | 18.20 | — |
| — | 1.70 | 1.80 | 1.75 | +0.17 | 32.9% | 235 | 32.9% | -0.84 | 22.12 | 21.90 | 22.35 | — |
| — | 1.07 | 1.14 | 1.10 | +0.12 | 32.8% | 240 | 32.8% | -0.89 | 26.57 | 26.25 | 26.90 | — |
| — | 0.68 | 0.71 | 0.69 | +0.08 | 33.0% | 245 | 33.0% | -0.94 | 31.05 | 30.55 | 31.55 | — |
| — | 0.44 | 0.47 | 0.46 | +0.06 | 33.5% | 250 | 33.5% | -0.97 | 36.05 | 35.55 | 36.55 | — |
| — | 0.30 | 0.33 | 0.32 | +0.04 | 34.3% | 255 | 34.3% | -0.99 | 41.73 | 40.00 | 43.45 | — |
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.