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 | |
| — | 33.15 | 36.35 | 34.75 | +0.98 | 63.7% | 180 | 63.7% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 28.45 | 31.10 | 29.77 | +0.97 | 58.1% | 185 | 58.1% | -0.03 | 0.21 | 0.20 | 0.22 | — |
| — | 24.30 | 24.90 | 24.60 | — | — | 190 | — | — | 0.30 | 0.29 | 0.31 | — |
| — | 19.50 | 19.80 | 19.65 | +0.93 | 48.5% | 195 | 48.5% | -0.07 | 0.47 | 0.46 | 0.49 | — |
| — | 17.10 | 17.45 | 17.27 | +0.91 | 46.2% | 197.5 | 46.2% | -0.09 | 0.61 | 0.60 | 0.62 | — |
| — | 14.90 | 15.10 | 15.00 | +0.88 | 43.9% | 200 | 43.9% | -0.12 | 0.81 | 0.79 | 0.83 | — |
| — | 12.65 | 12.95 | 12.80 | +0.84 | 42.5% | 202.5 | 42.5% | -0.16 | 1.08 | 1.05 | 1.11 | — |
| — | 10.60 | 10.75 | 10.68 | +0.80 | 41.1% | 205 | 41.1% | -0.20 | 1.48 | 1.46 | 1.50 | — |
| — | 8.65 | 8.80 | 8.72 | +0.73 | 39.8% | 207.5 | 39.8% | -0.27 | 1.99 | 1.95 | 2.03 | — |
| — | 6.85 | 7.00 | 6.92 | +0.66 | 38.7% | 210 | 38.7% | -0.34 | 2.69 | 2.65 | 2.74 | — |
| — | 5.30 | 5.40 | 5.35 | +0.57 | 38.1% | 212.5 | 38.1% | -0.43 | 3.62 | 3.60 | 3.65 | — |
| — | 3.95 | 4.05 | 4.00 | +0.49 | 37.5% | 215 | 37.5% | -0.52 | 4.78 | 4.75 | 4.80 | — |
| — | 2.83 | 2.91 | 2.87 | +0.40 | 36.7% | 217.5 | 36.7% | -0.61 | 6.17 | 6.10 | 6.25 | — |
| — | 1.94 | 1.98 | 1.96 | +0.31 | 35.8% | 220 | 35.8% | -0.70 | 7.78 | 7.70 | 7.85 | — |
| — | 1.26 | 1.31 | 1.28 | +0.23 | 35.1% | 222.5 | 35.1% | -0.78 | 9.60 | 9.50 | 9.70 | — |
| — | 0.80 | 0.85 | 0.82 | +0.16 | 34.6% | 225 | 34.6% | -0.84 | 11.65 | 11.55 | 11.75 | — |
| — | 0.50 | 0.52 | 0.51 | +0.11 | 34.5% | 227.5 | 34.5% | -0.89 | 13.88 | 13.75 | 14.00 | — |
| — | 0.30 | 0.33 | 0.32 | +0.07 | 34.6% | 230 | 34.6% | -0.93 | 16.15 | 16.00 | 16.30 | — |
| — | 0.19 | 0.21 | 0.20 | +0.05 | 35.1% | 232.5 | 35.1% | -0.96 | 18.60 | 18.45 | 18.75 | — |
| — | 0.14 | 0.15 | 0.14 | +0.04 | 36.2% | 235 | 36.2% | -0.97 | 21.02 | 20.90 | 21.15 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 37.5% | 237.5 | 37.5% | -0.98 | 23.48 | 23.35 | 23.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 38.8% | 240 | 38.8% | -0.99 | 26.00 | 25.85 | 26.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 40.4% | 242.5 | 40.4% | -1.00 | 28.98 | 28.15 | 29.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 42.1% | 245 | 42.1% | -1.00 | 30.73 | 29.35 | 32.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 43.7% | 247.5 | 43.7% | -1.00 | 33.30 | 29.25 | 37.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 45.4% | 250 | 45.4% | -1.00 | 33.95 | 31.75 | 36.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 47.2% | 252.5 | 47.2% | -1.00 | 38.42 | 34.25 | 42.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 49.0% | 255 | 49.0% | -1.00 | 40.98 | 36.75 | 45.20 | — |
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.