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 | |
| — | 34.25 | 36.05 | 35.15 | +0.96 | 54.6% | 180 | 54.6% | -0.04 | 0.43 | 0.41 | 0.45 | — |
| — | 29.80 | 30.40 | 30.10 | +0.94 | 50.7% | 185 | 50.7% | -0.06 | 0.58 | 0.56 | 0.60 | — |
| — | 25.05 | 25.35 | 25.20 | +0.91 | 47.2% | 190 | 47.2% | -0.09 | 0.82 | 0.80 | 0.85 | — |
| — | 20.50 | 20.70 | 20.60 | +0.88 | 44.4% | 195 | 44.4% | -0.13 | 1.23 | 1.19 | 1.26 | — |
| — | 18.25 | 18.55 | 18.40 | +0.85 | 43.1% | 197.5 | 43.1% | -0.15 | 1.51 | 1.47 | 1.55 | — |
| — | 16.15 | 16.40 | 16.27 | +0.82 | 42.0% | 200 | 42.0% | -0.18 | 1.88 | 1.85 | 1.90 | — |
| — | 14.10 | 14.30 | 14.20 | +0.78 | 40.9% | 202.5 | 40.9% | -0.22 | 2.32 | 2.28 | 2.36 | — |
| — | 12.20 | 12.35 | 12.28 | +0.74 | 39.9% | 205 | 39.9% | -0.26 | 2.87 | 2.83 | 2.91 | — |
| — | 10.35 | 10.55 | 10.45 | +0.69 | 39.0% | 207.5 | 39.0% | -0.31 | 3.55 | 3.50 | 3.60 | — |
| — | 8.70 | 8.85 | 8.78 | +0.63 | 38.1% | 210 | 38.1% | -0.37 | 4.38 | 4.30 | 4.45 | — |
| — | 7.15 | 7.35 | 7.25 | +0.57 | 37.4% | 212.5 | 37.4% | -0.43 | 5.35 | 5.25 | 5.45 | — |
| — | 5.80 | 5.95 | 5.88 | +0.50 | 36.7% | 215 | 36.7% | -0.50 | 6.53 | 6.45 | 6.60 | — |
| — | 4.65 | 4.75 | 4.70 | +0.44 | 36.1% | 217.5 | 36.1% | -0.57 | 7.83 | 7.75 | 7.90 | — |
| — | 3.60 | 3.75 | 3.67 | +0.37 | 35.6% | 220 | 35.6% | -0.63 | 9.32 | 9.25 | 9.40 | — |
| — | 2.77 | 2.85 | 2.81 | +0.31 | 35.1% | 222.5 | 35.1% | -0.69 | 10.97 | 10.90 | 11.05 | — |
| — | 2.06 | 2.15 | 2.10 | +0.26 | 34.7% | 225 | 34.7% | -0.75 | 12.78 | 12.70 | 12.85 | — |
| — | 1.52 | 1.59 | 1.55 | +0.20 | 34.4% | 227.5 | 34.4% | -0.80 | 14.72 | 14.60 | 14.85 | — |
| — | 1.10 | 1.14 | 1.12 | +0.16 | 34.2% | 230 | 34.2% | -0.85 | 16.82 | 16.70 | 16.95 | — |
| — | 0.79 | 0.83 | 0.81 | +0.12 | 34.1% | 232.5 | 34.1% | -0.89 | 18.98 | 18.80 | 19.15 | — |
| — | 0.56 | 0.60 | 0.58 | +0.09 | 34.1% | 235 | 34.1% | -0.92 | 21.30 | 21.15 | 21.45 | — |
| — | 0.40 | 0.42 | 0.41 | +0.07 | 34.3% | 237.5 | 34.3% | -0.94 | 23.65 | 23.50 | 23.80 | — |
| — | 0.29 | 0.30 | 0.29 | +0.05 | 34.6% | 240 | 34.6% | -0.96 | 26.07 | 25.95 | 26.20 | — |
| — | 0.21 | 0.24 | 0.23 | +0.04 | 35.0% | 242.5 | 35.0% | -0.97 | 28.52 | 28.40 | 28.65 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 35.7% | 245 | 35.7% | -0.98 | 30.98 | 30.85 | 31.10 | — |
| — | 0.11 | 0.14 | 0.12 | +0.02 | 36.4% | 247.5 | 36.4% | -0.99 | 33.48 | 33.00 | 33.95 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 37.4% | 250 | 37.4% | -1.00 | 35.92 | 35.50 | 36.35 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 38.4% | 252.5 | 38.4% | -1.00 | 38.38 | 35.60 | 41.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 39.5% | 255 | 39.5% | -1.00 | 40.73 | 38.35 | 43.10 | — |
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.