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 | |
| — | 57.80 | 60.60 | 59.20 | +0.96 | 37.0% | 160 | 37.0% | -0.04 | 0.95 | 0.30 | 1.60 | — |
| — | 53.20 | 56.40 | 54.80 | +0.95 | 36.6% | 165 | 36.6% | -0.05 | 1.32 | 0.50 | 2.15 | — |
| — | 48.70 | 51.40 | 50.05 | +0.93 | 36.2% | 170 | 36.2% | -0.07 | 1.75 | 1.30 | 2.20 | — |
| — | 44.20 | 47.30 | 45.75 | +0.91 | 35.9% | 175 | 35.9% | -0.09 | 2.15 | 1.40 | 2.90 | — |
| — | 40.00 | 42.90 | 41.45 | +0.88 | 35.7% | 180 | 35.7% | -0.12 | 3.27 | 2.65 | 3.90 | — |
| — | 35.90 | 38.60 | 37.25 | +0.85 | 35.4% | 185 | 35.4% | -0.15 | 3.30 | 2.40 | 4.20 | — |
| — | 32.50 | 34.60 | 33.55 | +0.82 | 35.3% | 190 | 35.3% | -0.18 | 4.85 | 3.40 | 6.30 | — |
| — | 28.50 | 31.00 | 29.75 | +0.78 | 35.1% | 195 | 35.1% | -0.22 | 5.95 | 5.20 | 6.70 | — |
| — | 24.90 | 27.40 | 26.15 | +0.74 | 35.0% | 200 | 35.0% | -0.27 | 7.70 | 6.40 | 9.00 | — |
| — | 18.70 | 21.30 | 20.00 | +0.64 | 34.8% | 210 | 34.8% | -0.36 | 11.60 | 10.10 | 13.10 | — |
| — | 13.70 | 16.30 | 15.00 | +0.55 | 34.7% | 220 | 34.7% | -0.46 | 16.40 | 14.80 | 18.00 | — |
| — | 9.60 | 12.60 | 11.10 | +0.45 | 34.6% | 230 | — | — | 22.15 | 20.70 | 23.60 | — |
| — | 6.00 | 9.50 | 7.75 | +0.36 | 34.4% | 240 | 34.4% | -0.65 | 29.55 | 28.30 | 30.80 | — |
| — | 4.10 | 7.10 | 5.60 | +0.28 | 34.3% | 250 | 34.3% | -0.74 | 37.00 | 35.60 | 38.40 | — |
| — | 2.35 | 5.40 | 3.88 | +0.21 | 34.3% | 260 | 34.3% | -0.82 | 45.50 | 44.10 | 46.90 | — |
| — | 1.50 | 3.90 | 2.70 | +0.15 | 34.2% | 270 | 34.2% | -0.88 | 54.55 | 53.30 | 55.80 | — |
| — | 1.55 | 2.10 | 1.82 | +0.11 | 34.1% | 280 | 34.1% | -0.93 | 63.85 | 62.50 | 65.20 | — |
| — | 0.95 | 1.85 | 1.40 | +0.08 | 34.0% | 290 | 34.0% | -0.98 | 73.50 | 72.10 | 74.90 | — |
| — | 0.50 | 1.20 | 0.85 | +0.05 | 34.0% | 300 | 34.0% | -1.00 | 82.70 | 80.70 | 84.70 | — |
| — | 0.10 | 1.00 | 0.55 | +0.03 | 33.9% | 310 | 33.9% | -1.00 | 93.25 | 91.80 | 94.70 | — |
| — | — | 0.70 | — | +0.02 | 34.0% | 320 | 34.0% | -1.00 | 103.20 | 101.70 | 104.70 | — |
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.