Spot 217.42
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.30 | 43.40 | 41.85 | +1.00 | 44.5% | 175 | 44.5% | +0.00 | — | — | 2.15 | — |
| — | 35.30 | 38.60 | 36.95 | +1.00 | 42.4% | 180 | 42.4% | +0.00 | — | — | 2.15 | — |
| — | 30.40 | 32.90 | 31.65 | +1.00 | 40.4% | 185 | 40.4% | +0.00 | — | — | 2.15 | — |
| — | 27.90 | 30.40 | 29.15 | +1.00 | 39.6% | 187.5 | 39.6% | +0.00 | — | — | 2.15 | — |
| — | 25.40 | 28.30 | 26.85 | +1.00 | 38.8% | 190 | 38.8% | +0.00 | — | — | 1.15 | — |
| — | 22.90 | 26.10 | 24.50 | +1.00 | 38.1% | 192.5 | 38.1% | -0.00 | — | — | 2.15 | — |
| — | 20.40 | 22.90 | 21.65 | +1.00 | 37.5% | 195 | 37.5% | -0.00 | — | — | 2.15 | — |
| — | 17.90 | 20.40 | 19.15 | +1.00 | 36.9% | 197.5 | 36.9% | -0.00 | — | — | 2.15 | — |
| — | 15.40 | 18.60 | 17.00 | +1.00 | 36.5% | 200 | 36.5% | -0.00 | — | — | 2.15 | — |
| — | 12.90 | 16.00 | 14.45 | +1.00 | 36.2% | 202.5 | 36.2% | -0.00 | — | — | 2.15 | — |
| — | 10.40 | 12.90 | 11.65 | +0.99 | 36.0% | 205 | 36.0% | -0.01 | — | — | 2.20 | — |
| — | 7.90 | 10.60 | 9.25 | +0.97 | 36.0% | 207.5 | 36.0% | -0.04 | — | — | 1.25 | — |
| — | 5.50 | 8.20 | 6.85 | +0.92 | 36.0% | 210 | 36.0% | -0.08 | 0.15 | 0.05 | 0.25 | — |
| — | 3.20 | 5.70 | 4.45 | +0.84 | 35.9% | 212.5 | 35.9% | -0.16 | — | — | 1.60 | — |
| — | 2.05 | 4.20 | 3.12 | +0.73 | 35.8% | 215 | 35.8% | -0.27 | 1.00 | 0.55 | 1.45 | — |
| — | 0.05 | 3.40 | 1.73 | +0.58 | 35.9% | 217.5 | 35.9% | -0.42 | 2.02 | 1.60 | 2.45 | — |
| — | 0.15 | 2.50 | 1.32 | +0.42 | 36.2% | 220 | 36.2% | -0.58 | 3.60 | 3.00 | 4.20 | — |
| 36 | — | 2.25 | — | +0.27 | 36.6% | 222.5 | 36.6% | -0.72 | 5.60 | 5.00 | 6.20 | 29 |
| 363 | — | 0.60 | — | +0.16 | 36.7% | 225 | 36.7% | -0.84 | 8.40 | 7.00 | 9.80 | 26 |
| 222 | — | 2.15 | — | +0.08 | 36.8% | 227.5 | 36.8% | -0.92 | 10.40 | 9.40 | 11.40 | 8 |
| 318 | — | 2.15 | — | +0.04 | 37.1% | 230 | 37.1% | -0.96 | 13.40 | 12.10 | 14.70 | 0 |
| 134 | — | 2.15 | — | +0.02 | 37.4% | 232.5 | 37.4% | -0.99 | 15.55 | 13.90 | 17.20 | 0 |
| 20 | — | 2.15 | — | +0.01 | 37.9% | 235 | 37.9% | -1.00 | 18.45 | 17.20 | 19.70 | 0 |
| 2 | — | 2.00 | — | +0.00 | 38.4% | 237.5 | 38.4% | -1.00 | 20.80 | 19.40 | 22.20 | 0 |
| — | — | 1.00 | — | +0.00 | 39.0% | 240 | 39.0% | -1.00 | 23.05 | 21.40 | 24.70 | — |
| — | — | 2.15 | — | +0.00 | 39.6% | 242.5 | 39.6% | -1.00 | 25.95 | 24.70 | 27.20 | — |
| — | — | 2.15 | — | +0.00 | 40.3% | 245 | 40.3% | -1.00 | 28.05 | 26.40 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 41.0% | 247.5 | 41.0% | -1.00 | 30.85 | 29.50 | 32.20 | — |
| — | — | 2.15 | — | +0.00 | 41.7% | 250 | 41.7% | -1.00 | 33.15 | 31.60 | 34.70 | — |
| — | — | 2.15 | — | +0.00 | 43.2% | 255 | 43.2% | -1.00 | 38.25 | 36.80 | 39.70 | — |
| — | — | 2.15 | — | +0.00 | 44.7% | 260 | 44.7% | -1.00 | 43.45 | 42.20 | 44.70 | — |
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.