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 | |
| — | 77.55 | 80.95 | 79.25 | — | — | 160 | — | — | 18.65 | 17.05 | 20.25 | — |
| — | 74.55 | 77.40 | 75.97 | — | — | 165 | — | — | 20.62 | 19.20 | 22.05 | — |
| — | 71.60 | 74.20 | 72.90 | — | — | 170 | — | — | 22.62 | 21.00 | 24.25 | — |
| — | 68.70 | 71.60 | 70.15 | — | — | 175 | — | — | 24.93 | 23.40 | 26.45 | — |
| — | 65.85 | 68.70 | 67.28 | — | — | 180 | — | — | 26.88 | 25.20 | 28.55 | — |
| — | 63.55 | 66.20 | 64.88 | — | — | 185 | 86.9% | -0.28 | 29.65 | 28.50 | 30.80 | — |
| — | 60.65 | 63.55 | 62.10 | — | — | 190 | — | — | 31.82 | 30.40 | 33.25 | — |
| — | 58.30 | 61.30 | 59.80 | — | — | 195 | — | — | 34.27 | 32.75 | 35.80 | — |
| — | 56.50 | 58.40 | 57.45 | +0.68 | 86.6% | 200 | 86.6% | -0.33 | 36.62 | 35.30 | 37.95 | — |
| — | 52.10 | 54.65 | 53.38 | — | — | 210 | — | — | 42.20 | 40.80 | 43.60 | — |
| — | 47.45 | 50.25 | 48.85 | — | — | 220 | 86.3% | -0.39 | 48.12 | 46.60 | 49.65 | — |
| — | 43.75 | 46.50 | 45.12 | — | — | 230 | 88.0% | -0.42 | 54.27 | 52.80 | 55.75 | — |
| — | 40.15 | 42.95 | 41.55 | — | — | 240 | 86.1% | -0.45 | 60.90 | 59.60 | 62.20 | — |
| — | 36.95 | 39.40 | 38.17 | +0.53 | 86.0% | 250 | — | — | 67.17 | 65.50 | 68.85 | — |
| — | 34.05 | 36.55 | 35.30 | +0.50 | 86.0% | 260 | — | — | 74.17 | 72.45 | 75.90 | — |
| — | 31.20 | 33.90 | 32.55 | — | — | 270 | 86.0% | -0.54 | 81.53 | 80.20 | 82.85 | — |
| — | 28.80 | 31.10 | 29.95 | +0.44 | 86.0% | 280 | 86.0% | -0.57 | 88.92 | 87.35 | 90.50 | — |
| — | 26.35 | 28.85 | 27.60 | +0.42 | 86.1% | 290 | 86.1% | -0.59 | 96.58 | 95.05 | 98.10 | — |
| — | 24.25 | 26.80 | 25.52 | +0.40 | 86.3% | 300 | 86.3% | -0.62 | 104.35 | 102.70 | 106.00 | — |
| 0 | 22.45 | 24.90 | 23.68 | +0.37 | 86.4% | 310 | 86.4% | -0.64 | 112.40 | 110.85 | 113.95 | 0 |
| — | 20.60 | 23.40 | 22.00 | +0.35 | 86.7% | 320 | 86.7% | -0.66 | 120.58 | 119.00 | 122.15 | — |
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.