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 | |
| — | 49.55 | 52.55 | 51.05 | — | — | 172.5 | — | — | 6.15 | 5.30 | 7.00 | — |
| — | 47.60 | 50.90 | 49.25 | — | — | 175 | — | — | 6.83 | 5.80 | 7.85 | — |
| — | 45.75 | 48.85 | 47.30 | — | — | 177.5 | — | — | 7.40 | 6.45 | 8.35 | — |
| — | 43.90 | 47.05 | 45.48 | — | — | 180 | — | — | 7.78 | 7.05 | 8.50 | — |
| — | 42.10 | 45.20 | 43.65 | — | — | 182.5 | — | — | 8.78 | 7.75 | 9.80 | — |
| — | 40.35 | 43.45 | 41.90 | — | — | 185 | — | — | 9.47 | 8.45 | 10.50 | — |
| — | 38.60 | 41.70 | 40.15 | — | — | 187.5 | — | — | 10.22 | 9.20 | 11.25 | — |
| — | 37.50 | 39.90 | 38.70 | — | — | 190 | — | — | 11.10 | 10.15 | 12.05 | — |
| — | 35.65 | 38.60 | 37.12 | — | — | 192.5 | 137.6% | -0.27 | 11.88 | 10.85 | 12.90 | — |
| — | 34.05 | 37.10 | 35.58 | +0.71 | 137.2% | 195 | 137.2% | -0.29 | 12.75 | 11.65 | 13.85 | — |
| — | 32.30 | 35.40 | 33.85 | +0.69 | 136.9% | 197.5 | 136.9% | -0.31 | 13.90 | 13.00 | 14.80 | — |
| — | 30.55 | 33.90 | 32.23 | +0.68 | 136.6% | 200 | 136.6% | -0.32 | 14.80 | 13.80 | 15.80 | — |
| — | 30.40 | 32.60 | 31.50 | +0.66 | 136.4% | 202.5 | 136.4% | -0.34 | 15.70 | 14.55 | 16.85 | — |
| — | 28.95 | 31.25 | 30.10 | — | — | 205 | 136.2% | -0.36 | 17.07 | 16.20 | 17.95 | — |
| — | 27.60 | 29.90 | 28.75 | +0.63 | 136.0% | 207.5 | 136.0% | -0.37 | 18.15 | 17.20 | 19.10 | — |
| — | 26.25 | 28.55 | 27.40 | +0.61 | 135.8% | 210 | 135.8% | -0.39 | 19.12 | 17.95 | 20.30 | — |
| — | 25.00 | 27.05 | 26.02 | +0.59 | 135.7% | 212.5 | 135.7% | -0.41 | 20.62 | 19.70 | 21.55 | — |
| — | 23.75 | 26.15 | 24.95 | +0.58 | 135.6% | 215 | 135.6% | -0.42 | 21.90 | 20.95 | 22.85 | — |
| — | 22.60 | 25.00 | 23.80 | +0.56 | 135.6% | 217.5 | 135.6% | -0.44 | 23.05 | 21.90 | 24.20 | — |
| — | 21.50 | 23.30 | 22.40 | +0.54 | 135.6% | 220 | 135.6% | -0.46 | 24.60 | 23.60 | 25.60 | — |
| — | 20.40 | 22.80 | 21.60 | +0.52 | 135.6% | 222.5 | 135.6% | -0.48 | 25.88 | 24.70 | 27.05 | — |
| — | 19.40 | 21.70 | 20.55 | +0.51 | 135.6% | 225 | 135.6% | -0.49 | 27.45 | 26.40 | 28.50 | — |
| — | 17.60 | 20.90 | 19.25 | +0.49 | 135.7% | 227.5 | 135.7% | -0.51 | 28.85 | 27.65 | 30.05 | — |
| — | 17.05 | 19.45 | 18.25 | +0.47 | 135.8% | 230 | 135.8% | -0.53 | 30.35 | 29.20 | 31.50 | — |
| — | 15.55 | 18.70 | 17.12 | +0.45 | 135.9% | 232.5 | 135.9% | -0.55 | 31.88 | 30.55 | 33.20 | — |
| — | 15.70 | 17.75 | 16.73 | +0.44 | 136.0% | 235 | 136.0% | -0.56 | 33.67 | 32.50 | 34.85 | — |
| — | 14.05 | 16.90 | 15.47 | +0.43 | 136.2% | 237.5 | 136.2% | -0.57 | 35.17 | 33.80 | 36.55 | — |
| — | 13.25 | 15.95 | 14.60 | +0.41 | 136.4% | 240 | 136.4% | -0.59 | 36.75 | 35.25 | 38.25 | — |
| — | 12.40 | 15.25 | 13.82 | +0.39 | 136.6% | 242.5 | 136.6% | -0.61 | 38.35 | 36.70 | 40.00 | — |
| — | 12.00 | 14.35 | 13.18 | +0.38 | 136.8% | 245 | 136.8% | -0.62 | 40.58 | 39.35 | 41.80 | — |
| — | 11.55 | 13.75 | 12.65 | +0.36 | 137.0% | 247.5 | 137.0% | -0.64 | 42.10 | 40.55 | 43.65 | — |
| — | 11.35 | 12.90 | 12.12 | +0.36 | 137.2% | 250 | 137.2% | -0.65 | 43.85 | 42.20 | 45.50 | — |
| — | 8.75 | 11.70 | 10.22 | +0.32 | 137.7% | 255 | 137.7% | -0.68 | 47.88 | 46.40 | 49.35 | — |
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.