Spot 217.94
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.45 | 45.55 | 44.00 | +0.98 | 37.8% | 175 | 37.8% | -0.02 | — | — | 0.53 | — |
| — | 37.55 | 40.45 | 39.00 | +0.97 | 35.6% | 180 | 35.6% | -0.03 | — | — | 2.27 | — |
| — | 32.95 | 35.50 | 34.23 | +0.96 | 33.7% | 185 | 33.7% | -0.04 | — | — | 0.67 | — |
| — | 28.15 | 30.70 | 29.43 | +0.94 | 31.9% | 190 | 31.9% | -0.06 | 0.40 | 0.22 | 0.57 | — |
| — | 23.55 | 25.90 | 24.73 | +0.91 | 30.4% | 195 | 30.4% | -0.09 | 0.81 | 0.65 | 0.98 | — |
| — | 18.85 | 21.55 | 20.20 | +0.86 | 29.1% | 200 | 29.1% | -0.14 | 1.33 | 1.20 | 1.46 | — |
| — | 15.05 | 16.85 | 15.95 | +0.80 | 28.2% | 205 | 28.2% | -0.20 | 2.24 | 2.03 | 2.45 | — |
| — | 11.20 | 13.05 | 12.12 | +0.71 | 27.6% | 210 | 27.6% | -0.29 | 3.62 | 3.30 | 3.95 | — |
| — | 8.80 | 9.90 | 9.35 | +0.60 | 27.3% | 215 | 27.3% | -0.41 | 5.40 | 5.00 | 5.80 | — |
| — | 6.30 | 6.75 | 6.53 | +0.48 | 27.1% | 220 | 27.1% | -0.52 | 7.75 | 7.35 | 8.15 | — |
| — | 4.20 | 4.80 | 4.50 | +0.37 | 27.1% | 225 | — | — | 10.50 | 9.30 | 11.70 | — |
| — | 2.65 | 3.35 | 3.00 | +0.28 | 27.2% | 230 | 27.2% | -0.74 | 14.15 | 12.80 | 15.50 | — |
| — | 1.49 | 2.03 | 1.76 | +0.20 | 27.6% | 235 | 27.6% | -0.82 | 18.27 | 17.20 | 19.35 | — |
| — | 1.01 | 1.24 | 1.12 | +0.14 | 28.3% | 240 | 28.3% | -0.88 | 22.50 | 21.20 | 23.80 | — |
| — | 0.53 | 0.93 | 0.73 | +0.10 | 29.4% | 245 | 29.4% | -0.92 | 27.50 | 26.00 | 29.00 | — |
| — | 0.22 | 0.64 | 0.43 | +0.07 | 30.8% | 250 | 30.8% | -0.95 | 32.27 | 30.55 | 34.00 | — |
| — | — | 1.76 | — | — | — | 255 | 32.5% | -0.97 | 37.38 | 35.80 | 38.95 | — |
| — | — | 2.00 | — | +0.05 | 34.4% | 260 | 34.4% | -0.98 | 42.00 | 40.05 | 43.95 | — |
| — | — | 2.24 | — | — | — | 265 | — | — | 47.12 | 45.50 | 48.75 | — |
| — | — | 2.20 | — | — | — | 270 | — | — | 52.08 | 50.50 | 53.65 | — |
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.