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 | |
| — | 42.25 | 44.30 | 43.27 | +1.00 | 35.6% | 175 | 35.6% | +0.00 | — | — | 0.05 | — |
| — | 37.35 | 39.05 | 38.20 | +1.00 | 34.5% | 180 | 34.5% | +0.00 | — | — | 0.01 | — |
| — | 34.65 | 37.05 | 35.85 | +1.00 | 34.2% | 182.5 | 34.2% | +0.00 | — | — | 2.12 | — |
| — | 32.35 | 33.95 | 33.15 | +1.00 | 34.2% | 185 | 34.2% | +0.00 | — | — | 0.01 | — |
| — | 30.15 | 32.35 | 31.25 | +1.00 | 35.0% | 187.5 | 35.0% | -0.00 | — | — | 0.05 | — |
| — | 26.90 | 28.40 | 27.65 | +1.00 | 36.7% | 190 | — | — | — | — | 0.01 | — |
| — | 24.70 | 26.75 | 25.73 | +1.00 | 39.1% | 192.5 | 39.1% | -0.00 | — | — | 0.05 | — |
| — | 21.95 | 24.50 | 23.23 | +1.00 | 41.1% | 195 | 41.1% | -0.00 | — | — | 0.03 | — |
| — | 20.05 | 21.55 | 20.80 | +1.00 | 41.7% | 197.5 | 41.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 17.45 | 19.15 | 18.30 | +0.99 | 40.3% | 200 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 14.95 | 16.65 | 15.80 | +0.99 | 37.4% | 202.5 | 37.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 12.75 | 14.45 | 13.60 | +0.98 | 34.1% | 205 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 9.90 | 11.85 | 10.88 | +0.96 | 31.1% | 207.5 | 31.1% | -0.04 | 0.12 | 0.07 | 0.16 | — |
| — | 7.15 | 8.50 | 7.83 | +0.92 | 28.9% | 210 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 5.60 | 6.30 | 5.95 | — | — | 212.5 | — | — | 0.41 | 0.35 | 0.47 | — |
| — | 3.75 | 4.25 | 4.00 | +0.71 | 27.1% | 215 | — | — | 0.94 | 0.88 | 1.00 | — |
| — | 2.08 | 2.69 | 2.38 | — | — | 217.5 | — | — | 1.94 | 1.72 | 2.15 | — |
| — | 1.08 | 1.50 | 1.29 | — | — | 220 | 28.0% | -0.65 | 3.14 | 2.43 | 3.85 | — |
| — | 0.55 | 0.74 | 0.65 | — | — | 222.5 | 28.9% | -0.79 | 4.97 | 3.70 | 6.25 | — |
| — | 0.30 | 0.34 | 0.32 | +0.12 | 29.7% | 225 | 29.7% | -0.89 | 6.80 | 5.90 | 7.70 | — |
| — | 0.13 | 0.19 | 0.16 | +0.06 | 30.5% | 227.5 | 30.5% | -0.94 | 9.50 | 8.25 | 10.75 | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 230 | 31.2% | -0.98 | 12.15 | 11.25 | 13.05 | — |
| — | — | 0.29 | — | +0.01 | 31.8% | 232.5 | 31.8% | -0.99 | 14.53 | 13.40 | 15.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 32.2% | 235 | 32.2% | -1.00 | 17.02 | 15.90 | 18.15 | — |
| — | — | 0.96 | — | +0.00 | 32.4% | 237.5 | 32.4% | -1.00 | 19.55 | 18.40 | 20.70 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 240 | 32.4% | -1.00 | 22.05 | 21.75 | 22.35 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 245 | 32.4% | -1.00 | 27.00 | 25.85 | 28.15 | — |
| — | — | 0.07 | — | +0.00 | 32.9% | 250 | 32.9% | -1.00 | 32.08 | 30.95 | 33.20 | — |
| — | — | 2.13 | — | +0.00 | 33.6% | 255 | 33.6% | -1.00 | 37.02 | 35.85 | 38.20 | — |
| — | — | 0.10 | — | +0.00 | 34.6% | 260 | 34.6% | -1.00 | 41.88 | 40.60 | 43.15 | — |
| — | — | 2.13 | — | +0.00 | 35.6% | 265 | 35.6% | -1.00 | 47.02 | 45.85 | 48.20 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 270 | 36.9% | -1.00 | 52.12 | 51.05 | 53.20 | — |
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.