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 | |
| — | 40.65 | 44.15 | 42.40 | +1.00 | 149.7% | 175 | 149.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 36.70 | 38.80 | 37.75 | +1.00 | 130.1% | 180 | 130.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 31.90 | 32.65 | 32.27 | +1.00 | 120.0% | 185 | 120.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 27.15 | 27.75 | 27.45 | +0.99 | 104.4% | 190 | 104.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 21.80 | 22.65 | 22.23 | +0.99 | 90.6% | 195 | 90.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 18.20 | 21.55 | 19.88 | +0.99 | 83.8% | 197.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 17.00 | 17.65 | 17.32 | +0.98 | 76.9% | 200 | 76.9% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 14.15 | 15.25 | 14.70 | +0.97 | 69.8% | 202.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 11.35 | 12.65 | 12.00 | +0.96 | 63.1% | 205 | 63.1% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 9.95 | 10.00 | 9.97 | +0.94 | 57.7% | 207.5 | 57.7% | -0.06 | 0.17 | 0.17 | 0.18 | — |
| — | 7.65 | 7.70 | 7.67 | +0.88 | 54.7% | 210 | 54.7% | -0.12 | 0.35 | 0.34 | 0.36 | — |
| — | 5.50 | 5.55 | 5.53 | +0.79 | 52.5% | 212.5 | 52.5% | -0.21 | 0.69 | 0.68 | 0.70 | — |
| — | 3.60 | 3.65 | 3.62 | +0.67 | 50.4% | 215 | 50.4% | -0.33 | 1.31 | 1.30 | 1.32 | — |
| — | 2.13 | 2.15 | 2.14 | +0.49 | 48.8% | 217.5 | 48.8% | -0.51 | 2.31 | 2.30 | 2.33 | — |
| — | 1.10 | 1.12 | 1.11 | +0.31 | 48.1% | 220 | 48.1% | -0.69 | 3.85 | 3.75 | 3.95 | — |
| — | 0.52 | 0.53 | 0.53 | +0.17 | 48.4% | 222.5 | 48.4% | -0.83 | 5.70 | 5.65 | 5.75 | — |
| — | 0.23 | 0.25 | 0.24 | +0.08 | 49.4% | 225 | 49.4% | -0.92 | 7.92 | 7.90 | 7.95 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 51.8% | 227.5 | 51.8% | -0.96 | 10.30 | 10.25 | 10.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 55.6% | 230 | 55.6% | -0.98 | 12.72 | 12.55 | 12.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 60.2% | 232.5 | 60.2% | -0.99 | 15.22 | 15.05 | 15.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 65.5% | 235 | 65.5% | -1.00 | 17.75 | 17.55 | 17.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 69.7% | 237.5 | 69.7% | -1.00 | 20.23 | 20.05 | 20.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 71.6% | 240 | 71.6% | -1.00 | 23.02 | 22.55 | 23.50 | — |
| — | — | 0.01 | — | +0.00 | 71.1% | 242.5 | 71.1% | -1.00 | 25.25 | 24.70 | 25.80 | — |
| — | — | 0.01 | — | +0.00 | 69.0% | 245 | 69.0% | -1.00 | 27.77 | 27.20 | 28.35 | — |
| — | — | 0.01 | — | +0.00 | 66.2% | 247.5 | 66.2% | -1.00 | 30.38 | 29.70 | 31.05 | — |
| — | — | 0.01 | — | +0.00 | 63.5% | 250 | 63.5% | -1.00 | 32.80 | 32.35 | 33.25 | — |
| — | — | 0.01 | — | +0.00 | 61.3% | 252.5 | 61.3% | -1.00 | 35.38 | 34.70 | 36.05 | — |
| — | — | 0.01 | — | +0.00 | 59.5% | 255 | 59.5% | -1.00 | 37.88 | 37.20 | 38.55 | — |
| — | — | 0.01 | — | +0.00 | 58.3% | 257.5 | 58.3% | -1.00 | 40.38 | 39.70 | 41.05 | — |
| — | — | 0.01 | — | +0.00 | 57.4% | 260 | 57.4% | -1.00 | 43.23 | 42.30 | 44.15 | — |
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.