Spot 217.20
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.20 | 47.55 | 45.88 | — | — | 172.5 | — | — | 0.83 | 0.71 | 0.96 | — |
| — | 41.95 | 45.05 | 43.50 | — | — | 175 | — | — | 0.95 | 0.84 | 1.06 | — |
| — | 39.60 | 42.65 | 41.12 | — | — | 177.5 | — | — | 1.05 | 0.93 | 1.18 | — |
| — | 37.30 | 40.25 | 38.77 | — | — | 180 | — | — | 1.31 | 1.17 | 1.46 | — |
| — | 35.00 | 37.95 | 36.48 | +0.90 | 104.6% | 182.5 | — | — | 1.54 | 0.53 | 2.56 | — |
| — | 33.35 | 35.95 | 34.65 | +0.89 | 103.2% | 185 | — | — | 1.78 | 1.60 | 1.97 | — |
| — | 30.70 | 33.85 | 32.27 | — | — | 187.5 | — | — | 2.17 | 0.88 | 3.45 | — |
| — | 29.65 | 31.30 | 30.48 | +0.85 | 100.7% | 190 | 100.7% | -0.15 | 2.27 | 2.16 | 2.37 | — |
| — | 27.25 | 29.15 | 28.20 | +0.83 | 99.6% | 192.5 | 99.6% | -0.17 | 2.70 | 2.52 | 2.88 | — |
| — | 24.55 | 27.25 | 25.90 | +0.81 | 98.5% | 195 | — | — | 3.12 | 3.00 | 3.25 | — |
| — | 22.95 | 25.30 | 24.12 | +0.79 | 97.6% | 197.5 | 97.6% | -0.21 | 3.80 | 3.60 | 4.00 | — |
| — | 21.55 | 23.35 | 22.45 | +0.76 | 96.7% | 200 | — | — | 4.33 | 4.10 | 4.55 | — |
| — | 19.50 | 21.40 | 20.45 | +0.73 | 95.9% | 202.5 | 95.9% | -0.27 | 5.00 | 4.15 | 5.85 | — |
| — | 17.85 | 19.75 | 18.80 | +0.70 | 95.2% | 205 | — | — | 5.75 | 5.50 | 6.00 | — |
| — | 16.35 | 17.60 | 16.98 | +0.67 | 94.6% | 207.5 | 94.6% | -0.33 | 6.65 | 6.25 | 7.05 | — |
| — | 14.90 | 16.05 | 15.47 | +0.64 | 94.1% | 210 | — | — | 7.67 | 7.20 | 8.15 | — |
| — | 13.80 | 14.45 | 14.12 | +0.61 | 93.7% | 212.5 | 93.7% | -0.39 | 8.70 | 8.10 | 9.30 | — |
| — | 12.40 | 13.25 | 12.82 | — | — | 215 | — | — | 9.78 | 9.05 | 10.50 | — |
| — | 10.85 | 11.95 | 11.40 | — | — | 217.5 | 93.1% | -0.47 | 10.90 | 9.90 | 11.90 | — |
| — | 9.90 | 10.75 | 10.32 | — | — | 220 | 92.9% | -0.50 | 12.40 | 12.05 | 12.75 | — |
| — | 8.30 | 10.25 | 9.28 | — | — | 222.5 | 92.8% | -0.54 | 13.60 | 12.55 | 14.65 | — |
| — | 8.00 | 8.65 | 8.32 | — | — | 225 | — | — | 15.47 | 14.90 | 16.05 | — |
| — | 7.25 | 8.05 | 7.65 | — | — | 227.5 | — | — | 16.77 | 16.00 | 17.55 | — |
| — | 6.05 | 6.90 | 6.47 | — | — | 230 | 93.0% | -0.64 | 18.82 | 18.35 | 19.30 | — |
| — | 5.20 | 6.55 | 5.88 | +0.33 | 93.1% | 232.5 | 93.1% | -0.67 | 20.35 | 19.65 | 21.05 | — |
| — | 4.90 | 5.65 | 5.28 | +0.30 | 93.4% | 235 | 93.4% | -0.70 | 22.27 | 21.35 | 23.20 | — |
| — | 4.15 | 5.00 | 4.58 | +0.27 | 93.7% | 237.5 | 93.7% | -0.73 | 24.20 | 23.15 | 25.25 | — |
| — | 3.90 | 4.30 | 4.10 | +0.25 | 94.0% | 240 | — | — | 26.07 | 25.00 | 27.15 | — |
| — | 3.05 | 3.85 | 3.45 | — | — | 242.5 | — | — | 28.23 | 27.35 | 29.10 | — |
| — | 2.88 | 3.45 | 3.17 | — | — | 245 | — | — | 30.20 | 29.40 | 31.00 | — |
| — | 2.11 | 3.15 | 2.63 | — | — | 247.5 | — | — | 32.25 | 31.20 | 33.30 | — |
| — | 2.37 | 2.49 | 2.43 | — | — | 250 | — | — | 34.58 | 33.70 | 35.45 | — |
| — | 2.03 | 2.37 | 2.20 | — | — | 252.5 | — | — | 36.65 | 35.40 | 37.90 | — |
| — | 1.78 | 1.95 | 1.86 | — | — | 255 | — | — | 38.95 | 37.60 | 40.30 | — |
| — | 1.54 | 1.74 | 1.64 | — | — | 257.5 | — | — | 41.15 | 39.85 | 42.45 | — |
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.