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 | |
| — | 57.10 | 60.80 | 58.95 | — | — | 160 | — | — | 0.35 | 0.08 | 0.63 | — |
| — | 53.00 | 55.20 | 54.10 | — | — | 165 | — | — | 0.49 | 0.41 | 0.57 | — |
| — | 48.20 | 50.30 | 49.25 | — | — | 170 | 30.5% | -0.05 | 0.71 | 0.55 | 0.87 | — |
| — | 43.45 | 45.45 | 44.45 | +0.95 | 29.7% | 175 | 29.7% | -0.06 | 0.90 | 0.85 | 0.95 | — |
| — | 39.30 | 40.75 | 40.02 | +0.93 | 29.0% | 180 | 29.0% | -0.08 | 1.26 | 1.19 | 1.33 | — |
| — | 34.35 | 36.10 | 35.23 | +0.90 | 28.4% | 185 | 28.4% | -0.11 | 1.75 | 1.66 | 1.85 | — |
| — | 30.20 | 31.60 | 30.90 | +0.86 | 27.9% | 190 | 27.9% | -0.15 | 2.58 | 2.30 | 2.85 | — |
| — | 25.95 | 27.20 | 26.57 | +0.82 | 27.4% | 195 | 27.4% | -0.19 | 3.38 | 3.20 | 3.55 | — |
| — | 22.65 | 23.20 | 22.93 | +0.76 | 27.1% | 200 | 27.1% | -0.24 | 4.50 | 4.30 | 4.70 | — |
| — | 16.00 | 17.10 | 16.55 | +0.64 | 26.6% | 210 | 26.6% | -0.37 | 7.78 | 7.55 | 8.00 | — |
| — | 10.80 | 11.20 | 11.00 | +0.50 | 26.3% | 220 | 26.3% | -0.51 | 12.43 | 12.15 | 12.70 | — |
| — | 6.95 | 7.25 | 7.10 | +0.38 | 26.3% | 230 | 26.3% | -0.65 | 18.77 | 18.10 | 19.45 | — |
| — | 4.25 | 4.55 | 4.40 | +0.26 | 26.5% | 240 | 26.5% | -0.76 | 26.30 | 25.35 | 27.25 | — |
| — | 2.51 | 2.79 | 2.65 | +0.18 | 26.9% | 250 | 26.9% | -0.85 | 34.52 | 33.45 | 35.60 | — |
| — | 1.36 | 1.72 | 1.54 | +0.12 | 27.4% | 260 | 27.4% | -0.91 | 43.75 | 42.45 | 45.05 | — |
| — | 0.72 | 1.05 | 0.89 | +0.08 | 28.1% | 270 | 28.1% | -0.95 | 53.08 | 51.95 | 54.20 | — |
| — | 0.53 | 0.65 | 0.59 | +0.05 | 28.8% | 280 | 28.8% | -0.97 | 62.88 | 61.70 | 64.05 | — |
| — | 0.26 | 0.54 | 0.40 | +0.03 | 29.6% | 290 | 29.6% | -0.98 | 72.45 | 71.10 | 73.80 | — |
| — | 0.12 | 0.40 | 0.26 | +0.02 | 30.4% | 300 | 30.4% | -0.99 | 82.30 | 80.80 | 83.80 | — |
| — | 0.05 | 0.32 | 0.18 | +0.02 | 31.3% | 310 | 31.3% | -0.99 | 92.42 | 91.10 | 93.75 | — |
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.