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 | |
| — | 40.60 | 43.25 | 41.92 | +0.98 | 54.9% | 175 | 54.9% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 36.00 | 38.45 | 37.23 | +0.97 | 51.7% | 180 | 51.7% | -0.03 | 0.23 | 0.20 | 0.27 | — |
| — | 33.55 | 35.90 | 34.73 | +0.97 | 50.0% | 182.5 | 50.0% | -0.03 | — | — | 0.38 | — |
| — | 31.10 | 33.85 | 32.48 | +0.96 | 48.5% | 185 | 48.5% | -0.04 | 0.24 | 0.10 | 0.39 | — |
| — | 28.70 | 31.15 | 29.93 | +0.95 | 47.2% | 187.5 | 47.2% | -0.05 | 0.49 | 0.02 | 0.96 | — |
| — | 26.30 | 29.05 | 27.68 | +0.94 | 46.0% | 190 | 46.0% | -0.06 | 0.51 | 0.45 | 0.57 | — |
| — | 24.00 | 26.20 | 25.10 | +0.92 | 45.0% | 192.5 | 45.0% | -0.08 | 0.70 | 0.59 | 0.81 | — |
| — | 20.95 | 24.90 | 22.93 | +0.90 | 44.2% | 195 | 44.2% | -0.10 | 0.92 | 0.71 | 1.12 | 91 |
| 0 | 18.60 | 21.80 | 20.20 | +0.87 | 43.6% | 197.5 | 43.6% | -0.13 | 1.04 | 0.64 | 1.45 | 31 |
| — | 17.25 | 19.40 | 18.32 | +0.84 | 43.1% | 200 | 43.1% | -0.16 | 1.54 | 1.47 | 1.61 | — |
| — | 14.40 | 18.40 | 16.40 | +0.81 | 42.6% | 202.5 | 42.6% | -0.19 | 1.93 | 1.77 | 2.09 | 20 |
| — | 13.55 | 15.50 | 14.53 | +0.77 | 42.2% | 205 | 42.2% | -0.23 | 2.47 | 2.25 | 2.69 | — |
| — | 12.00 | 14.05 | 13.03 | +0.72 | 41.9% | 207.5 | 41.9% | -0.28 | 3.15 | 2.90 | 3.40 | — |
| — | 10.35 | 11.60 | 10.97 | +0.67 | 41.5% | 210 | 41.5% | -0.33 | 4.10 | 3.60 | 4.60 | — |
| — | 8.50 | 9.75 | 9.12 | +0.62 | 41.2% | 212.5 | 41.2% | -0.38 | 4.90 | 4.45 | 5.35 | — |
| — | 7.70 | 8.25 | 7.97 | +0.56 | 41.0% | 215 | 41.0% | -0.44 | 6.08 | 5.55 | 6.60 | — |
| — | 5.65 | 7.20 | 6.42 | +0.51 | 40.8% | 217.5 | 40.8% | -0.50 | 7.28 | 6.65 | 7.90 | — |
| — | 5.35 | 5.70 | 5.53 | +0.45 | 40.6% | 220 | 40.6% | -0.56 | 8.78 | 7.80 | 9.75 | — |
| — | 4.15 | 5.10 | 4.62 | +0.39 | 40.5% | 222.5 | 40.5% | -0.61 | 10.28 | 9.75 | 10.80 | — |
| — | 3.50 | 3.80 | 3.65 | +0.34 | 40.4% | 225 | 40.4% | -0.66 | 11.60 | 10.90 | 12.30 | — |
| — | 2.75 | 3.20 | 2.98 | +0.29 | 40.4% | 227.5 | 40.4% | -0.71 | 13.57 | 13.00 | 14.15 | — |
| — | 2.30 | 2.53 | 2.42 | +0.24 | 40.5% | 230 | 40.5% | -0.76 | 15.35 | 14.60 | 16.10 | — |
| — | 1.76 | 2.03 | 1.90 | +0.20 | 40.6% | 232.5 | 40.6% | -0.80 | 17.32 | 16.00 | 18.65 | — |
| — | 1.31 | 1.63 | 1.47 | +0.17 | 40.8% | 235 | 40.8% | -0.84 | 19.82 | 18.45 | 21.20 | — |
| — | 0.88 | 1.23 | 1.05 | +0.14 | 41.0% | 237.5 | 41.0% | -0.87 | 21.85 | 20.35 | 23.35 | — |
| — | 0.83 | 0.94 | 0.89 | +0.11 | 41.3% | 240 | 41.3% | -0.89 | 24.30 | 23.00 | 25.60 | — |
| — | 0.57 | 0.97 | 0.77 | +0.09 | 41.7% | 242.5 | 41.7% | -0.92 | 26.40 | 24.95 | 27.85 | — |
| — | 0.44 | 0.61 | 0.53 | +0.08 | 42.0% | 245 | 42.0% | -0.93 | 28.82 | 27.45 | 30.20 | — |
| — | 0.21 | 0.82 | 0.52 | +0.06 | 42.4% | 247.5 | 42.4% | -0.95 | 31.02 | 29.90 | 32.15 | — |
| — | 0.07 | 0.67 | 0.37 | +0.05 | 42.9% | 250 | 42.9% | -0.96 | 33.50 | 32.00 | 35.00 | — |
| — | 0.09 | 0.26 | 0.17 | +0.03 | 43.8% | 255 | 43.8% | -0.98 | 38.50 | 37.10 | 39.90 | — |
| — | — | 0.75 | — | +0.02 | 44.8% | 260 | 44.8% | -0.99 | 43.33 | 41.85 | 44.80 | 0 |
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.