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 | |
| — | 55.95 | 56.95 | 56.45 | — | — | 165 | — | — | 4.47 | 4.40 | 4.55 | — |
| — | 51.85 | 52.95 | 52.40 | — | — | 170 | 42.8% | -0.15 | 5.28 | 5.15 | 5.40 | — |
| — | 47.90 | 48.95 | 48.42 | +0.83 | 42.0% | 175 | 42.0% | -0.17 | 6.22 | 6.10 | 6.35 | — |
| — | 44.25 | 44.85 | 44.55 | +0.80 | 41.4% | 180 | 41.4% | -0.20 | 7.30 | 7.20 | 7.40 | — |
| — | 40.20 | 41.50 | 40.85 | +0.78 | 40.8% | 185 | 40.8% | -0.23 | 8.53 | 8.40 | 8.65 | — |
| — | 37.05 | 37.65 | 37.35 | +0.75 | 40.2% | 190 | 40.2% | -0.26 | 9.88 | 9.80 | 9.95 | — |
| — | 33.75 | 34.25 | 34.00 | +0.72 | 39.7% | 195 | 39.7% | -0.29 | 11.47 | 11.35 | 11.60 | — |
| — | 30.55 | 30.95 | 30.75 | +0.68 | 39.2% | 200 | 39.2% | -0.33 | 13.22 | 13.10 | 13.35 | — |
| — | 27.50 | 28.15 | 27.82 | +0.65 | 38.7% | 205 | 38.7% | -0.36 | 15.15 | 15.00 | 15.30 | — |
| — | 24.85 | 25.15 | 25.00 | +0.61 | 38.3% | 210 | 38.3% | -0.40 | 17.25 | 17.10 | 17.40 | — |
| — | 22.15 | 22.50 | 22.32 | +0.57 | 38.0% | 215 | 38.0% | -0.44 | 19.62 | 19.45 | 19.80 | — |
| — | 19.75 | 20.10 | 19.93 | +0.54 | 37.6% | 220 | 37.6% | -0.48 | 22.25 | 22.05 | 22.45 | — |
| — | 17.55 | 17.90 | 17.73 | +0.50 | 37.3% | 225 | 37.3% | -0.52 | 24.98 | 24.75 | 25.20 | — |
| — | 15.55 | 15.85 | 15.70 | +0.46 | 37.0% | 230 | 37.0% | -0.56 | 27.95 | 27.70 | 28.20 | — |
| — | 13.65 | 14.00 | 13.82 | +0.43 | 36.8% | 235 | 36.8% | -0.60 | 31.10 | 30.85 | 31.35 | — |
| — | 12.00 | 12.35 | 12.18 | +0.39 | 36.6% | 240 | 36.6% | -0.63 | 34.33 | 34.00 | 34.65 | — |
| — | 10.50 | 10.85 | 10.68 | +0.36 | 36.4% | 245 | 36.4% | -0.67 | 37.70 | 37.20 | 38.20 | — |
| — | 9.15 | 9.45 | 9.30 | +0.32 | 36.2% | 250 | 36.2% | -0.71 | 41.62 | 41.30 | 41.95 | — |
| — | 7.95 | 8.30 | 8.12 | +0.29 | 36.0% | 255 | 36.0% | -0.74 | 45.52 | 44.80 | 46.25 | — |
| — | 6.90 | 7.20 | 7.05 | +0.26 | 35.9% | 260 | 35.9% | -0.77 | 49.08 | 48.15 | 50.00 | — |
| — | 6.05 | 6.30 | 6.17 | +0.24 | 35.8% | 265 | 35.8% | -0.80 | 53.48 | 52.30 | 54.65 | — |
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.