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 | |
| — | 58.40 | 61.40 | 59.90 | +0.98 | 38.8% | 155 | 38.8% | -0.07 | 1.98 | 0.35 | 3.60 | — |
| — | 53.50 | 56.60 | 55.05 | +0.97 | 37.3% | 160 | 37.3% | -0.08 | 2.40 | 0.80 | 4.00 | — |
| — | 49.10 | 51.90 | 50.50 | +0.96 | 35.9% | 165 | 35.9% | -0.10 | 2.80 | 1.30 | 4.30 | — |
| — | 44.40 | 47.30 | 45.85 | +0.95 | 34.5% | 170 | 34.5% | -0.12 | 3.15 | 1.90 | 4.40 | — |
| — | 39.90 | 42.20 | 41.05 | +0.94 | 33.1% | 175 | 33.1% | -0.14 | 3.95 | 2.60 | 5.30 | — |
| — | 35.40 | 38.00 | 36.70 | +0.92 | 31.8% | 180 | 31.8% | -0.16 | 5.00 | 3.40 | 6.60 | — |
| — | 31.10 | 33.60 | 32.35 | +0.89 | 30.6% | 185 | 30.6% | -0.19 | 6.10 | 4.20 | 8.00 | — |
| — | 26.90 | 29.40 | 28.15 | +0.87 | 29.5% | 190 | 29.5% | -0.22 | 7.30 | 5.70 | 8.90 | — |
| — | 22.50 | 25.80 | 24.15 | +0.83 | 28.4% | 195 | 28.4% | -0.25 | 8.85 | 7.20 | 10.50 | — |
| — | 18.70 | 22.10 | 20.40 | +0.79 | 27.5% | 200 | 27.5% | -0.30 | 10.60 | 9.00 | 12.20 | — |
| — | 13.10 | 15.90 | 14.50 | +0.69 | 25.9% | 210 | 25.9% | -0.39 | 15.15 | 13.30 | 17.00 | — |
| — | 8.40 | 11.10 | 9.75 | +0.57 | 24.7% | 220 | 24.7% | -0.50 | 21.45 | 19.90 | 23.00 | — |
| — | 4.80 | 7.40 | 6.10 | +0.44 | 23.9% | 230 | 23.9% | -0.61 | 28.40 | 26.80 | 30.00 | — |
| — | 2.75 | 4.90 | 3.83 | +0.33 | 23.5% | 240 | 23.5% | -0.72 | 36.40 | 34.80 | 38.00 | — |
| — | 1.50 | 3.10 | 2.30 | +0.24 | 23.4% | 250 | 23.4% | -0.80 | 45.00 | 43.50 | 46.50 | — |
| — | 0.40 | 2.90 | 1.65 | — | — | 260 | 23.7% | -0.87 | 54.40 | 52.80 | 56.00 | — |
| — | 0.05 | 2.45 | 1.25 | +0.12 | 24.2% | 270 | 24.2% | -0.92 | 63.70 | 61.90 | 65.50 | — |
| — | — | 2.30 | — | +0.08 | 25.0% | 280 | 25.0% | -0.94 | 73.40 | 71.80 | 75.00 | — |
| — | — | 2.25 | — | +0.06 | 25.9% | 290 | 25.9% | -0.96 | 82.90 | 81.30 | 84.50 | — |
| — | — | 2.25 | — | +0.05 | 27.0% | 300 | 27.0% | -0.97 | 92.80 | 91.10 | 94.50 | — |
| — | — | 2.20 | — | +0.04 | 28.2% | 310 | 28.2% | -0.98 | 102.80 | 101.10 | 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.