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 | |
| — | 69.50 | 72.60 | 71.05 | +0.82 | 91.2% | 160 | 91.2% | -0.18 | 12.18 | 11.05 | 13.30 | — |
| — | 66.05 | 69.30 | 67.67 | +0.80 | 90.9% | 165 | 90.9% | -0.20 | 13.93 | 13.00 | 14.85 | — |
| — | 62.80 | 66.00 | 64.40 | +0.79 | 90.5% | 170 | 90.5% | -0.22 | 15.65 | 14.50 | 16.80 | — |
| — | 60.35 | 62.90 | 61.62 | +0.77 | 90.2% | 175 | 90.2% | -0.23 | 17.48 | 16.10 | 18.85 | — |
| — | 56.65 | 59.70 | 58.17 | +0.75 | 90.0% | 180 | 90.0% | -0.26 | 19.27 | 18.40 | 20.15 | — |
| — | 53.75 | 56.75 | 55.25 | +0.73 | 89.7% | 185 | 89.7% | -0.27 | 21.23 | 20.25 | 22.20 | — |
| — | 50.75 | 53.85 | 52.30 | +0.71 | 89.5% | 190 | 89.5% | -0.30 | 23.55 | 22.05 | 25.05 | — |
| — | 49.05 | 51.30 | 50.17 | +0.69 | 89.3% | 195 | 89.3% | -0.32 | 25.98 | 24.50 | 27.45 | — |
| — | 45.75 | 48.85 | 47.30 | +0.67 | 89.2% | 200 | 89.2% | -0.34 | 28.43 | 27.15 | 29.70 | — |
| — | 40.75 | 44.20 | 42.48 | +0.63 | 88.9% | 210 | 88.9% | -0.38 | 33.25 | 31.95 | 34.55 | — |
| — | 36.70 | 39.95 | 38.33 | +0.59 | 88.7% | 220 | — | — | 39.25 | 37.80 | 40.70 | — |
| — | 32.80 | 35.90 | 34.35 | — | — | 230 | — | — | 45.20 | 43.55 | 46.85 | — |
| — | 29.35 | 32.15 | 30.75 | +0.51 | 88.6% | 240 | 88.6% | -0.50 | 51.73 | 50.30 | 53.15 | — |
| — | 26.15 | 28.75 | 27.45 | +0.47 | 88.7% | 250 | — | — | 58.50 | 57.05 | 59.95 | — |
| — | 23.35 | 25.90 | 24.62 | — | — | 260 | — | — | 65.25 | 63.90 | 66.60 | — |
| — | 20.75 | 23.40 | 22.07 | +0.40 | 89.1% | 270 | 89.1% | -0.60 | 72.88 | 71.25 | 74.50 | — |
| — | 18.50 | 21.00 | 19.75 | +0.37 | 89.4% | 280 | — | — | 80.65 | 79.10 | 82.20 | — |
| — | 16.45 | 19.10 | 17.77 | — | — | 290 | — | — | 88.67 | 87.20 | 90.15 | — |
| — | 15.30 | 17.40 | 16.35 | — | — | 300 | — | — | 96.90 | 95.35 | 98.45 | — |
| — | 12.95 | 16.10 | 14.53 | — | — | 310 | 90.8% | -0.71 | 105.35 | 103.85 | 106.85 | — |
| — | 12.15 | 14.05 | 13.10 | — | — | 320 | 91.5% | -0.73 | 113.78 | 112.15 | 115.40 | — |
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.