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 | |
| — | 58.50 | 61.20 | 59.85 | +0.98 | 39.9% | 155 | 39.9% | -0.05 | — | — | 2.90 | — |
| — | 53.70 | 56.40 | 55.05 | +0.98 | 38.5% | 160 | — | — | — | — | 1.80 | — |
| — | 49.00 | 51.60 | 50.30 | +0.97 | 37.2% | 165 | — | — | 1.85 | 0.90 | 2.80 | — |
| — | 43.70 | 46.90 | 45.30 | — | — | 170 | — | — | 2.20 | 0.60 | 3.80 | — |
| — | 39.00 | 42.20 | 40.60 | — | — | 175 | — | — | 2.75 | 1.90 | 3.60 | — |
| — | 34.40 | 37.70 | 36.05 | +0.94 | 33.6% | 180 | — | — | 3.20 | 2.00 | 4.40 | — |
| — | 29.90 | 33.20 | 31.55 | +0.92 | 32.6% | 185 | 32.6% | -0.16 | 3.85 | 2.70 | 5.00 | — |
| — | 25.60 | 29.00 | 27.30 | +0.89 | 31.6% | 190 | 31.6% | -0.19 | 5.35 | 3.70 | 7.00 | — |
| — | 21.50 | 24.80 | 23.15 | +0.86 | 30.7% | 195 | 30.7% | -0.23 | 6.95 | 5.50 | 8.40 | — |
| — | 17.60 | 20.50 | 19.05 | +0.82 | 29.9% | 200 | 29.9% | -0.28 | 8.30 | 7.10 | 9.50 | — |
| — | 11.00 | 14.40 | 12.70 | +0.72 | 28.6% | 210 | 28.6% | -0.39 | 12.35 | 11.00 | 13.70 | — |
| — | 5.70 | 9.30 | 7.50 | +0.59 | 27.7% | 220 | 27.7% | -0.52 | 18.90 | 17.30 | 20.50 | — |
| — | 3.70 | 5.50 | 4.60 | — | — | 230 | 27.0% | -0.65 | 26.60 | 25.20 | 28.00 | — |
| — | 2.60 | 3.20 | 2.90 | +0.30 | 26.7% | 240 | 26.7% | -0.77 | 35.05 | 33.60 | 36.50 | — |
| — | — | 3.30 | — | +0.19 | 26.6% | 250 | 26.6% | -0.85 | 44.40 | 42.80 | 46.00 | — |
| — | 0.05 | 2.85 | 1.45 | — | — | 260 | — | — | 53.75 | 52.00 | 55.50 | — |
| — | — | 1.00 | — | +0.07 | 27.1% | 270 | 27.1% | -0.95 | 63.35 | 61.70 | 65.00 | — |
| — | — | 1.35 | — | +0.04 | 27.6% | 280 | 27.6% | -0.97 | 73.20 | 71.40 | 75.00 | — |
| — | — | 0.55 | — | +0.02 | 28.3% | 290 | 28.3% | -0.98 | 83.05 | 81.60 | 84.50 | — |
| — | — | 0.15 | — | +0.02 | 29.0% | 300 | 29.0% | -0.99 | 93.00 | 91.50 | 94.50 | — |
| — | — | 2.15 | — | +0.01 | 29.8% | 310 | 29.8% | -0.99 | 102.90 | 101.30 | 104.50 | — |
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.