Spot 217.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.65 | 44.00 | 43.83 | +0.94 | 50.7% | 175 | 50.7% | -0.06 | 0.93 | 0.89 | 0.96 | — |
| — | 34.30 | 34.70 | 34.50 | +0.90 | 46.4% | 185 | 46.4% | -0.10 | 1.56 | 1.49 | 1.63 | — |
| — | 29.90 | 30.20 | 30.05 | +0.87 | 44.8% | 190 | 44.8% | -0.14 | 2.10 | 2.05 | 2.14 | — |
| — | 27.55 | 28.20 | 27.88 | +0.85 | 44.1% | 192.5 | 44.1% | -0.16 | 2.44 | 2.37 | 2.50 | — |
| — | 25.45 | 26.00 | 25.73 | +0.82 | 43.4% | 195 | 43.4% | -0.18 | 2.82 | 2.77 | 2.87 | — |
| — | 23.45 | 23.95 | 23.70 | +0.80 | 42.9% | 197.5 | 42.9% | -0.20 | 3.27 | 3.20 | 3.35 | — |
| — | 21.60 | 21.85 | 21.73 | +0.77 | 42.3% | 200 | 42.3% | -0.23 | 3.77 | 3.70 | 3.85 | — |
| — | 19.75 | 19.95 | 19.85 | +0.75 | 41.8% | 202.5 | 41.8% | -0.26 | 4.38 | 4.30 | 4.45 | — |
| — | — | — | — | +0.75 | 39.9% | 203 | 39.9% | -0.26 | — | — | — | — |
| — | 17.90 | 18.15 | 18.02 | +0.71 | 41.2% | 205 | 41.2% | -0.29 | 5.05 | 4.95 | 5.15 | — |
| — | 16.20 | 16.40 | 16.30 | +0.68 | 40.6% | 207.5 | 40.6% | -0.32 | 5.80 | 5.70 | 5.90 | — |
| — | 14.55 | 14.70 | 14.62 | — | — | 210 | 40.1% | -0.36 | 6.65 | 6.55 | 6.75 | — |
| — | 13.00 | 13.15 | 13.07 | — | — | 212.5 | — | — | 7.60 | 7.50 | 7.70 | — |
| — | 11.55 | 11.70 | 11.62 | — | — | 215 | 39.3% | -0.43 | 8.60 | 8.50 | 8.70 | — |
| — | 10.15 | 10.35 | 10.25 | +0.53 | 39.0% | 217.5 | — | — | 9.75 | 9.65 | 9.85 | — |
| — | 8.90 | 9.10 | 9.00 | — | — | 220 | — | — | 11.00 | 10.90 | 11.10 | — |
| — | 7.75 | 7.95 | 7.85 | — | — | 222.5 | — | — | 12.32 | 12.20 | 12.45 | — |
| — | 6.70 | 6.85 | 6.78 | — | — | 225 | — | — | 13.78 | 13.65 | 13.90 | — |
| — | 5.75 | 5.95 | 5.85 | — | — | 227.5 | — | — | 15.32 | 15.20 | 15.45 | — |
| — | 4.90 | 5.10 | 5.00 | — | — | 230 | — | — | 17.00 | 16.90 | 17.10 | — |
| — | 4.15 | 4.30 | 4.22 | — | — | 232.5 | — | — | 18.73 | 18.60 | 18.85 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 235 | — | — | 20.57 | 20.45 | 20.70 | — |
| — | 2.92 | 3.05 | 2.98 | — | — | 237.5 | — | — | 22.48 | 22.10 | 22.85 | — |
| — | 2.42 | 2.53 | 2.48 | +0.20 | 36.2% | 240 | — | — | 24.48 | 24.30 | 24.65 | — |
| — | 1.63 | 1.70 | 1.67 | — | — | 245 | — | — | 28.80 | 28.45 | 29.15 | — |
| — | 1.12 | 1.18 | 1.15 | — | — | 250 | 35.9% | -0.91 | 33.27 | 33.05 | 33.50 | — |
| — | 0.75 | 0.80 | 0.78 | +0.08 | 35.9% | 255 | 35.9% | -0.94 | 38.25 | 37.60 | 38.90 | — |
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.