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 | |
| — | 58.40 | 61.30 | 59.85 | +0.96 | 31.5% | 160 | 31.5% | -0.05 | 1.07 | 0.90 | 1.25 | — |
| — | 53.75 | 56.40 | 55.08 | — | — | 165 | 30.9% | -0.07 | 1.58 | 1.40 | 1.76 | — |
| — | 49.20 | 52.10 | 50.65 | — | — | 170 | 30.4% | -0.09 | 1.88 | 1.60 | 2.15 | — |
| — | 44.80 | 47.65 | 46.23 | +0.90 | 29.9% | 175 | 29.9% | -0.11 | 2.44 | 2.20 | 2.67 | — |
| — | 40.70 | 43.35 | 42.02 | +0.87 | 29.4% | 180 | 29.4% | -0.14 | 3.00 | 2.70 | 3.30 | — |
| — | 36.65 | 38.95 | 37.80 | +0.84 | 29.0% | 185 | 29.0% | -0.17 | 3.95 | 3.70 | 4.20 | — |
| — | 32.45 | 34.70 | 33.58 | +0.81 | 28.6% | 190 | 28.6% | -0.20 | 4.92 | 4.65 | 5.20 | — |
| — | 29.00 | 30.50 | 29.75 | +0.77 | 28.3% | 195 | 28.3% | -0.24 | 6.40 | 5.65 | 7.15 | — |
| — | 25.90 | 27.00 | 26.45 | +0.73 | 28.0% | 200 | 28.0% | -0.29 | 7.75 | 7.55 | 7.95 | — |
| — | 19.40 | 20.75 | 20.07 | +0.63 | 27.5% | 210 | 27.5% | -0.38 | 11.32 | 11.00 | 11.65 | — |
| — | 14.35 | 15.55 | 14.95 | +0.53 | 27.2% | 220 | 27.2% | -0.49 | 16.23 | 15.80 | 16.65 | — |
| — | 10.60 | 11.45 | 11.03 | +0.42 | 27.1% | 230 | 27.1% | -0.59 | 22.00 | 21.25 | 22.75 | — |
| — | 7.40 | 7.90 | 7.65 | +0.33 | 27.1% | 240 | 27.1% | -0.68 | 28.88 | 27.55 | 30.20 | — |
| — | 5.20 | 5.65 | 5.42 | +0.26 | 27.3% | 250 | 27.3% | -0.77 | 36.62 | 35.30 | 37.95 | — |
| — | 3.60 | 4.00 | 3.80 | +0.19 | 27.5% | 260 | 27.5% | -0.83 | 45.02 | 43.70 | 46.35 | — |
| — | 2.40 | 2.93 | 2.67 | +0.14 | 27.9% | 270 | — | — | 53.90 | 53.25 | 54.55 | — |
| — | 1.70 | 2.06 | 1.88 | — | — | 280 | — | — | 63.50 | 62.30 | 64.70 | — |
| — | 1.09 | 1.58 | 1.33 | — | — | 290 | — | — | 73.05 | 71.85 | 74.25 | — |
| — | 0.77 | 1.19 | 0.98 | +0.06 | 29.4% | 300 | 29.4% | -0.97 | 82.80 | 81.60 | 84.00 | — |
| — | 0.59 | 0.98 | 0.79 | +0.05 | 30.0% | 310 | 30.0% | -0.98 | 92.50 | 91.15 | 93.85 | — |
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.