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 | |
| — | 40.50 | 43.70 | 42.10 | +1.00 | 40.5% | 175 | 40.5% | -0.00 | — | — | 0.75 | — |
| — | 35.50 | 38.90 | 37.20 | +1.00 | 39.2% | 180 | 39.2% | -0.00 | — | — | 0.75 | — |
| — | 30.50 | 33.10 | 31.80 | +1.00 | 38.2% | 185 | 38.2% | -0.00 | — | — | 1.75 | — |
| — | 28.00 | 31.30 | 29.65 | +1.00 | 37.8% | 187.5 | 37.8% | -0.00 | — | — | 1.95 | — |
| — | 25.50 | 28.10 | 26.80 | +0.99 | 37.3% | 190 | 37.3% | -0.01 | — | — | 0.35 | — |
| — | 23.10 | 26.30 | 24.70 | +0.99 | 37.0% | 192.5 | 37.0% | -0.01 | — | — | 1.20 | — |
| — | 20.60 | 24.00 | 22.30 | +0.98 | 36.6% | 195 | 36.6% | -0.02 | — | — | 0.55 | — |
| — | 18.40 | 20.90 | 19.65 | +0.97 | 36.2% | 197.5 | 36.2% | -0.03 | 0.40 | 0.15 | 0.65 | — |
| — | 15.80 | 18.50 | 17.15 | +0.95 | 35.8% | 200 | 35.8% | -0.05 | 0.38 | 0.05 | 0.70 | — |
| — | 13.40 | 16.10 | 14.75 | +0.93 | 35.3% | 202.5 | 35.3% | -0.07 | — | — | 1.80 | — |
| — | 11.30 | 13.80 | 12.55 | +0.90 | 35.0% | 205 | 35.0% | -0.10 | 0.85 | 0.50 | 1.20 | — |
| — | 9.20 | 11.60 | 10.40 | +0.85 | 34.6% | 207.5 | 34.6% | -0.15 | 1.62 | 0.05 | 3.20 | — |
| — | 7.80 | 9.50 | 8.65 | +0.79 | 34.3% | 210 | 34.3% | -0.21 | 1.73 | 1.35 | 2.10 | — |
| — | 6.30 | 8.10 | 7.20 | +0.73 | 34.0% | 212.5 | 34.0% | -0.28 | 2.95 | 1.40 | 4.50 | — |
| — | 4.80 | 6.20 | 5.50 | +0.65 | 33.8% | 215 | 33.8% | -0.35 | 3.80 | 2.60 | 5.00 | — |
| — | 3.50 | 4.70 | 4.10 | +0.56 | 33.6% | 217.5 | 33.6% | -0.44 | 4.35 | 3.50 | 5.20 | — |
| — | 2.80 | 4.50 | 3.65 | +0.48 | 33.5% | 220 | 33.5% | -0.52 | 5.95 | 5.20 | 6.70 | — |
| — | 1.95 | 3.70 | 2.83 | +0.39 | 33.4% | 222.5 | 33.4% | -0.61 | 8.10 | 7.00 | 9.20 | — |
| — | 1.30 | 1.85 | 1.57 | +0.32 | 33.4% | 225 | 33.4% | -0.69 | 9.45 | 8.40 | 10.50 | — |
| — | 0.85 | 1.35 | 1.10 | +0.25 | 33.4% | 227.5 | 33.4% | -0.76 | 11.85 | 10.50 | 13.20 | — |
| — | 0.40 | 1.45 | 0.93 | +0.18 | 33.5% | 230 | 33.5% | -0.82 | 13.85 | 12.40 | 15.30 | — |
| — | 0.05 | 0.80 | 0.42 | +0.14 | 33.6% | 232.5 | 33.6% | -0.87 | 15.95 | 14.90 | 17.00 | — |
| — | — | 0.80 | — | +0.10 | 33.7% | 235 | 33.7% | -0.91 | 18.35 | 16.70 | 20.00 | — |
| — | — | 0.80 | — | +0.07 | 33.8% | 237.5 | 33.8% | -0.94 | 20.95 | 19.60 | 22.30 | — |
| — | — | 1.30 | — | +0.05 | 34.0% | 240 | 34.0% | -0.96 | 23.45 | 22.10 | 24.80 | — |
| — | — | 1.35 | — | +0.03 | 34.2% | 242.5 | 34.2% | -0.98 | 25.90 | 24.60 | 27.20 | — |
| — | — | 1.15 | — | +0.02 | 34.5% | 245 | 34.5% | -0.99 | 28.05 | 26.40 | 29.70 | — |
| — | — | 0.75 | — | +0.01 | 35.0% | 250 | 35.0% | -1.00 | 33.05 | 31.40 | 34.70 | — |
| — | — | 0.95 | — | +0.00 | 35.7% | 255 | 35.7% | -1.00 | 38.40 | 37.10 | 39.70 | — |
| — | — | 0.95 | — | +0.00 | 36.4% | 260 | 36.4% | -1.00 | 43.35 | 42.00 | 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.