Spot 216.61
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.85 | 43.75 | 41.80 | +0.99 | 64.5% | 175 | 64.5% | -0.01 | 0.23 | 0.03 | 0.44 | — |
| — | 38.30 | 40.55 | 39.42 | +0.99 | 62.3% | 177.5 | 62.3% | -0.01 | — | — | 0.34 | — |
| — | 35.75 | 37.80 | 36.77 | +0.99 | 60.1% | 180 | 60.1% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 33.45 | 36.15 | 34.80 | +0.99 | 57.8% | 182.5 | 57.8% | -0.01 | — | — | 0.16 | — |
| — | 30.90 | 32.80 | 31.85 | +0.98 | 55.5% | 185 | 55.5% | -0.02 | — | — | 0.14 | — |
| — | 28.50 | 31.15 | 29.82 | +0.98 | 53.2% | 187.5 | 53.2% | -0.02 | 0.24 | 0.10 | 0.39 | — |
| — | 25.50 | 27.55 | 26.52 | +0.97 | 50.9% | 190 | 50.9% | -0.03 | 0.16 | 0.13 | 0.19 | — |
| — | 23.50 | 25.80 | 24.65 | +0.96 | 48.8% | 192.5 | 48.8% | -0.04 | 0.18 | 0.11 | 0.26 | — |
| — | 21.15 | 22.90 | 22.02 | +0.95 | 46.9% | 195 | 46.9% | -0.05 | 0.26 | 0.23 | 0.29 | — |
| — | 18.55 | 20.95 | 19.75 | +0.94 | 45.3% | 197.5 | 45.3% | -0.06 | 0.37 | 0.30 | 0.44 | — |
| — | 16.65 | 17.65 | 17.15 | +0.91 | 44.0% | 200 | 44.0% | -0.09 | 0.54 | 0.51 | 0.57 | — |
| — | 14.25 | 15.90 | 15.07 | +0.88 | 43.0% | 202.5 | 43.0% | -0.12 | 0.77 | 0.64 | 0.89 | — |
| — | 12.10 | 13.85 | 12.97 | +0.84 | 42.3% | 205 | 42.3% | -0.16 | 1.14 | 1.01 | 1.27 | — |
| — | 10.10 | 11.70 | 10.90 | +0.79 | 41.7% | 207.5 | 41.7% | -0.21 | 1.58 | 1.41 | 1.75 | — |
| — | 8.50 | 9.20 | 8.85 | +0.72 | 41.2% | 210 | 41.2% | -0.28 | 2.21 | 2.09 | 2.33 | — |
| — | 6.90 | 7.75 | 7.33 | +0.65 | 40.8% | 212.5 | 40.8% | -0.35 | 3.02 | 2.85 | 3.20 | — |
| — | 5.70 | 6.00 | 5.85 | +0.57 | 40.6% | 215 | 40.6% | -0.43 | 4.08 | 3.85 | 4.30 | — |
| — | 4.40 | 4.70 | 4.55 | +0.49 | 40.3% | 217.5 | 40.3% | -0.51 | 5.30 | 5.05 | 5.55 | — |
| — | 3.30 | 3.55 | 3.42 | +0.41 | 40.2% | 220 | 40.2% | -0.59 | 6.70 | 6.50 | 6.90 | — |
| — | 2.45 | 2.63 | 2.54 | +0.33 | 40.1% | 222.5 | 40.1% | -0.67 | 8.20 | 7.55 | 8.85 | — |
| — | 1.76 | 2.00 | 1.88 | +0.26 | 40.1% | 225 | 40.1% | -0.74 | 9.97 | 9.20 | 10.75 | — |
| — | 1.22 | 1.41 | 1.31 | +0.20 | 40.2% | 227.5 | 40.2% | -0.80 | 12.03 | 10.70 | 13.35 | — |
| — | 0.81 | 0.95 | 0.88 | +0.15 | 40.4% | 230 | 40.4% | -0.85 | 14.32 | 13.25 | 15.40 | — |
| — | 0.59 | 0.69 | 0.64 | — | — | 232.5 | — | — | 16.70 | 15.05 | 18.35 | — |
| — | 0.41 | 0.50 | 0.46 | — | — | 235 | — | — | 18.65 | 17.40 | 19.90 | — |
| — | 0.18 | 0.57 | 0.38 | — | — | 237.5 | 41.5% | -0.95 | 21.12 | 19.70 | 22.55 | — |
| — | 0.21 | 0.28 | 0.24 | — | — | 240 | 41.9% | -0.97 | 23.57 | 22.20 | 24.95 | — |
| — | — | 0.26 | — | +0.03 | 42.3% | 242.5 | 42.3% | -0.98 | 25.93 | 24.45 | 27.40 | — |
| — | — | 0.36 | — | +0.02 | 42.8% | 245 | 42.8% | -0.99 | 28.48 | 27.10 | 29.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 43.9% | 250 | 43.9% | -1.00 | 33.50 | 32.20 | 34.80 | — |
| — | — | 0.30 | — | +0.01 | 45.4% | 255 | 45.4% | -1.00 | 38.52 | 37.25 | 39.80 | — |
| — | — | 0.14 | — | +0.00 | 47.3% | 260 | 47.3% | -1.00 | 43.17 | 41.55 | 44.80 | — |
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.