Spot 217.19
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.85 | 46.10 | 43.48 | — | — | 175 | — | — | 0.58 | 0.56 | 0.60 | — |
| — | 37.10 | 40.20 | 38.65 | — | — | 180 | — | — | 0.76 | 0.74 | 0.77 | — |
| — | 33.55 | 34.45 | 34.00 | — | — | 185 | — | — | 1.00 | 0.98 | 1.03 | — |
| — | 28.95 | 30.00 | 29.48 | — | — | 190 | — | — | 1.36 | 1.33 | 1.39 | — |
| — | 24.50 | 25.30 | 24.90 | — | — | 195 | — | — | 1.90 | 1.87 | 1.93 | — |
| — | 20.45 | 21.00 | 20.73 | +0.81 | 37.8% | 200 | 37.8% | -0.19 | 2.67 | 2.64 | 2.70 | — |
| — | 16.60 | 16.90 | 16.75 | +0.74 | 36.6% | 205 | 36.6% | -0.26 | 3.75 | 3.70 | 3.80 | — |
| — | 13.05 | 13.35 | 13.20 | +0.67 | 35.7% | 210 | 35.7% | -0.34 | 5.20 | 5.15 | 5.25 | — |
| — | 10.00 | 10.30 | 10.15 | +0.58 | 34.9% | 215 | 34.9% | -0.43 | 7.12 | 7.05 | 7.20 | — |
| — | 7.45 | 7.65 | 7.55 | +0.48 | 34.3% | 220 | 34.3% | -0.52 | 9.45 | 9.30 | 9.60 | — |
| — | 5.35 | 5.50 | 5.42 | +0.39 | 33.8% | 225 | 33.8% | -0.62 | 12.40 | 12.30 | 12.50 | — |
| — | 3.70 | 3.85 | 3.77 | +0.30 | 33.5% | 230 | 33.5% | -0.71 | 15.72 | 15.55 | 15.90 | — |
| — | 2.49 | 2.58 | 2.54 | +0.22 | 33.2% | 235 | 33.2% | -0.79 | 19.52 | 19.25 | 19.80 | — |
| — | 1.62 | 1.70 | 1.66 | +0.16 | 33.0% | 240 | 33.0% | -0.85 | 23.82 | 23.20 | 24.45 | — |
| — | 1.04 | 1.09 | 1.06 | +0.11 | 33.1% | 245 | 33.1% | -0.90 | 28.07 | 27.45 | 28.70 | — |
| — | 0.66 | 0.71 | 0.69 | +0.08 | 33.3% | 250 | 33.3% | -0.94 | 32.90 | 32.25 | 33.55 | — |
| — | 0.43 | 0.47 | 0.45 | +0.05 | 33.6% | 255 | 33.6% | -0.97 | 38.15 | 37.05 | 39.25 | — |
| — | 0.29 | 0.31 | 0.30 | +0.04 | 34.2% | 260 | 34.2% | -0.99 | 43.62 | 42.10 | 45.15 | — |
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.