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 | |
| — | 42.05 | 44.65 | 43.35 | +1.00 | 32.2% | 175 | 32.2% | -0.00 | — | — | 0.58 | — |
| — | 39.80 | 42.10 | 40.95 | +1.00 | 31.7% | 177.5 | 31.7% | -0.00 | — | — | 2.13 | — |
| — | 37.30 | 39.70 | 38.50 | +1.00 | 31.2% | 180 | 31.2% | -0.00 | — | — | 0.20 | — |
| — | 34.80 | 37.15 | 35.98 | +1.00 | 30.6% | 182.5 | 30.6% | -0.00 | — | — | 2.13 | — |
| — | 32.35 | 34.25 | 33.30 | +1.00 | 30.2% | 185 | 30.2% | -0.00 | — | — | 0.54 | — |
| — | 29.85 | 31.95 | 30.90 | +1.00 | 29.7% | 187.5 | 29.7% | -0.00 | — | — | 2.14 | — |
| — | 27.35 | 29.00 | 28.18 | +1.00 | 29.3% | 190 | 29.3% | -0.00 | — | — | 0.07 | — |
| — | 24.85 | 27.25 | 26.05 | +1.00 | 28.8% | 192.5 | 28.8% | -0.00 | — | — | 0.31 | — |
| — | 22.40 | 24.55 | 23.48 | +0.99 | 28.4% | 195 | 28.4% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 19.90 | 22.25 | 21.07 | +0.98 | 28.1% | 197.5 | 28.1% | -0.02 | — | — | 0.38 | — |
| — | 17.75 | 19.40 | 18.57 | +0.97 | 27.7% | 200 | 27.7% | -0.03 | 0.17 | 0.10 | 0.23 | — |
| — | 15.05 | 17.40 | 16.23 | +0.95 | 27.4% | 202.5 | 27.4% | -0.05 | 0.34 | 0.15 | 0.54 | — |
| — | 12.75 | 15.00 | 13.88 | +0.92 | 27.1% | 205 | 27.1% | -0.08 | 0.45 | 0.30 | 0.60 | — |
| — | 10.70 | 12.05 | 11.38 | +0.87 | 26.8% | 207.5 | 26.8% | -0.13 | 0.69 | 0.48 | 0.90 | — |
| — | 8.55 | 9.95 | 9.25 | +0.81 | 26.4% | 210 | 26.4% | -0.19 | 0.95 | 0.88 | 1.03 | — |
| — | 6.45 | 7.50 | 6.97 | +0.73 | 26.2% | 212.5 | 26.2% | -0.27 | 1.48 | 1.24 | 1.72 | — |
| — | 5.25 | 5.90 | 5.58 | +0.64 | 25.9% | 215 | 25.9% | -0.36 | 2.21 | 2.04 | 2.39 | — |
| — | 3.70 | 4.05 | 3.88 | +0.53 | 25.6% | 217.5 | — | — | 3.25 | 3.05 | 3.45 | — |
| — | 2.50 | 2.95 | 2.73 | — | — | 220 | — | — | 4.42 | 4.00 | 4.85 | — |
| — | 1.79 | 2.03 | 1.91 | — | — | 222.5 | — | — | 6.45 | 5.75 | 7.15 | — |
| — | 1.15 | 1.28 | 1.22 | — | — | 225 | — | — | 7.95 | 7.45 | 8.45 | — |
| — | 0.65 | 0.87 | 0.76 | — | — | 227.5 | — | — | 9.97 | 8.95 | 11.00 | — |
| — | 0.41 | 0.65 | 0.53 | — | — | 230 | — | — | 12.15 | 10.85 | 13.45 | — |
| — | 0.22 | 0.37 | 0.29 | — | — | 232.5 | 26.4% | -0.94 | 14.72 | 13.65 | 15.80 | — |
| — | 0.02 | 0.26 | 0.14 | — | — | 235 | — | — | 17.12 | 16.00 | 18.25 | — |
| — | 0.03 | 0.24 | 0.14 | — | — | 237.5 | 27.1% | -0.99 | 19.48 | 18.35 | 20.60 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 240 | — | — | 22.20 | 20.75 | 23.65 | — |
| — | — | 0.50 | — | — | — | 245 | — | — | 27.02 | 25.85 | 28.20 | — |
| — | — | 0.11 | — | — | — | 250 | — | — | 32.15 | 30.85 | 33.45 | — |
| — | — | 0.45 | — | — | — | 255 | — | — | 37.00 | 35.85 | 38.15 | — |
| — | — | 2.14 | — | — | — | 260 | 31.7% | -1.00 | 41.90 | 40.60 | 43.20 | — |
| — | — | 2.13 | — | +0.00 | 32.9% | 265 | 32.9% | -1.00 | 46.88 | 45.60 | 48.15 | — |
| — | — | 0.74 | — | +0.00 | 34.3% | 270 | 34.3% | -1.00 | 51.88 | 50.60 | 53.15 | — |
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.