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 | |
| — | 52.65 | 55.85 | 54.25 | +0.82 | 113.3% | 172.5 | 113.3% | -0.18 | 8.68 | 7.45 | 9.90 | — |
| — | 50.85 | 54.00 | 52.42 | +0.80 | 113.3% | 175 | 113.3% | -0.20 | 9.55 | 8.40 | 10.70 | — |
| — | 49.10 | 52.05 | 50.58 | +0.79 | 113.3% | 177.5 | 113.3% | -0.21 | 10.28 | 9.00 | 11.55 | — |
| — | 47.35 | 50.45 | 48.90 | +0.78 | 113.3% | 180 | 113.3% | -0.22 | 11.00 | 9.70 | 12.30 | — |
| — | 45.70 | 49.05 | 47.38 | +0.77 | 113.2% | 182.5 | 113.2% | -0.24 | 11.65 | 10.20 | 13.10 | — |
| — | 44.00 | 47.20 | 45.60 | +0.75 | 113.2% | 185 | 113.2% | -0.25 | 12.53 | 11.10 | 13.95 | — |
| — | 42.40 | 45.70 | 44.05 | +0.74 | 113.2% | 187.5 | 113.2% | -0.26 | 13.53 | 12.20 | 14.85 | — |
| — | 40.80 | 44.05 | 42.42 | +0.72 | 113.1% | 190 | 113.1% | -0.28 | 14.40 | 13.00 | 15.80 | — |
| — | 39.30 | 42.55 | 40.92 | +0.71 | 113.1% | 192.5 | 113.1% | -0.29 | 15.50 | 14.25 | 16.75 | — |
| — | 37.80 | 40.70 | 39.25 | +0.70 | 113.1% | 195 | 113.1% | -0.31 | 16.43 | 15.05 | 17.80 | — |
| — | 36.35 | 39.45 | 37.90 | +0.68 | 113.0% | 197.5 | 113.0% | -0.32 | 17.52 | 16.20 | 18.85 | — |
| — | 34.70 | 38.45 | 36.58 | +0.67 | 113.0% | 200 | 113.0% | -0.33 | 18.62 | 17.30 | 19.95 | — |
| — | 33.35 | 37.00 | 35.17 | +0.65 | 112.9% | 202.5 | 112.9% | -0.35 | 19.57 | 18.05 | 21.10 | — |
| — | 32.25 | 35.50 | 33.88 | +0.64 | 112.9% | 205 | 112.9% | -0.36 | 20.88 | 19.50 | 22.25 | — |
| — | 30.75 | 34.15 | 32.45 | +0.62 | 112.9% | 207.5 | 112.9% | -0.38 | 22.10 | 20.75 | 23.45 | — |
| — | 29.75 | 32.90 | 31.32 | +0.61 | 112.8% | 210 | 112.8% | -0.40 | 23.50 | 22.25 | 24.75 | — |
| — | 28.55 | 31.75 | 30.15 | +0.59 | 112.8% | 212.5 | 112.8% | -0.41 | 24.48 | 22.90 | 26.05 | — |
| — | 27.40 | 30.20 | 28.80 | +0.58 | 112.8% | 215 | 112.8% | -0.42 | 25.90 | 24.40 | 27.40 | — |
| — | 25.20 | 27.90 | 26.55 | +0.55 | 112.7% | 220 | 112.7% | -0.45 | 28.85 | 27.50 | 30.20 | — |
| — | 23.15 | 25.95 | 24.55 | +0.52 | 112.7% | 225 | 112.7% | -0.47 | 31.75 | 30.40 | 33.10 | — |
| — | 21.25 | 24.75 | 23.00 | +0.49 | 112.6% | 230 | 112.6% | -0.51 | 34.75 | 33.30 | 36.20 | — |
| — | 19.25 | 22.60 | 20.93 | +0.46 | 112.6% | 235 | 112.6% | -0.54 | 37.88 | 36.35 | 39.40 | — |
| — | 17.75 | 20.75 | 19.25 | +0.43 | 112.6% | 240 | — | — | 41.33 | 39.90 | 42.75 | — |
| — | 16.20 | 19.00 | 17.60 | +0.41 | 112.7% | 245 | 112.7% | -0.59 | 44.60 | 43.00 | 46.20 | — |
| — | 14.75 | 17.55 | 16.15 | — | — | 250 | 112.7% | -0.61 | 48.38 | 46.95 | 49.80 | — |
| — | 13.40 | 16.25 | 14.82 | +0.36 | 112.7% | 255 | 112.7% | -0.64 | 51.88 | 50.30 | 53.45 | — |
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.