Spot 213.37
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 39.50 | 38.30 | — | — | 175 | — | — | — | — | 2.15 | — |
| — | 32.10 | 34.90 | 33.50 | — | — | 180 | — | — | — | — | 0.35 | — |
| — | 29.60 | 32.40 | 31.00 | — | — | 182.5 | — | — | — | — | 2.15 | — |
| — | 27.40 | 29.90 | 28.65 | — | — | 185 | — | — | — | — | 2.20 | — |
| — | 24.70 | 27.50 | 26.10 | — | — | 187.5 | — | — | — | — | 2.20 | — |
| — | 22.40 | 24.30 | 23.35 | — | — | 190 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 20.00 | 21.90 | 20.95 | — | — | 192.5 | — | — | 0.57 | 0.05 | 1.10 | — |
| — | 17.30 | 19.40 | 18.35 | — | — | 195 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 14.80 | 17.00 | 15.90 | — | — | 197.5 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 12.70 | 14.60 | 13.65 | — | — | 200 | — | — | 0.45 | 0.20 | 0.70 | — |
| — | 10.20 | 12.40 | 11.30 | — | — | 202.5 | — | — | 0.60 | 0.35 | 0.85 | — |
| — | 8.20 | 10.30 | 9.25 | — | — | 205 | — | — | 1.02 | 0.60 | 1.45 | — |
| — | 6.60 | 8.30 | 7.45 | — | — | 207.5 | — | — | 1.60 | 1.10 | 2.10 | — |
| — | 4.90 | 6.60 | 5.75 | — | — | 210 | — | — | 1.98 | 1.70 | 2.25 | — |
| — | 3.30 | 5.00 | 4.15 | — | — | 212.5 | — | — | 3.35 | 2.20 | 4.50 | — |
| — | 2.40 | 3.70 | 3.05 | +0.75 | 27.4% | 215 | 27.4% | -0.25 | 4.45 | 3.60 | 5.30 | — |
| — | 1.60 | 2.80 | 2.20 | +0.68 | 27.3% | 217.5 | 27.3% | -0.32 | 6.10 | 5.20 | 7.00 | — |
| — | 1.00 | 1.80 | 1.40 | +0.61 | 27.3% | 220 | 27.3% | -0.39 | 7.95 | 7.10 | 8.80 | — |
| — | 0.55 | 1.25 | 0.90 | +0.53 | 27.4% | 222.5 | 27.4% | -0.47 | 10.20 | 9.30 | 11.10 | — |
| — | 0.25 | 0.75 | 0.50 | +0.44 | 27.5% | 225 | 27.5% | -0.55 | 12.60 | 11.50 | 13.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.37 | 27.8% | 227.5 | 27.8% | -0.63 | 14.85 | 13.80 | 15.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.29 | 28.1% | 230 | 28.1% | -0.71 | 17.25 | 16.20 | 18.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.23 | 28.5% | 232.5 | 28.5% | -0.77 | 19.65 | 18.60 | 20.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.18 | 29.0% | 235 | 29.0% | -0.83 | 22.30 | 21.10 | 23.50 | — |
| — | — | 1.00 | — | +0.13 | 29.5% | 237.5 | 29.5% | -0.87 | 24.65 | 23.60 | 25.70 | — |
| — | — | 0.35 | — | +0.10 | 30.1% | 240 | 30.1% | -0.91 | 27.15 | 26.10 | 28.20 | — |
| — | — | 0.35 | — | +0.07 | 30.7% | 242.5 | 30.7% | -0.94 | 29.60 | 28.60 | 30.60 | — |
| — | — | 0.35 | — | +0.05 | 31.4% | 245 | 31.4% | -0.96 | 32.10 | 31.10 | 33.10 | — |
| — | — | 2.15 | — | +0.04 | 32.2% | 247.5 | 32.2% | -0.98 | 34.65 | 33.60 | 35.70 | — |
| — | — | 2.15 | — | +0.02 | 33.0% | 250 | 33.0% | -0.99 | 36.90 | 35.60 | 38.20 | — |
| — | — | 2.15 | — | +0.01 | 34.7% | 255 | 34.7% | -1.00 | 41.90 | 40.60 | 43.20 | — |
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.