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 | |
| — | 40.75 | 44.45 | 42.60 | +0.99 | 67.5% | 175 | 67.5% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 35.80 | 39.35 | 37.58 | +0.98 | 62.0% | 180 | 62.0% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 30.85 | 34.55 | 32.70 | +0.98 | 56.4% | 185 | 56.4% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 26.90 | 28.55 | 27.73 | +0.97 | 50.5% | 190 | 50.5% | -0.03 | 0.21 | 0.20 | 0.22 | — |
| — | 22.15 | 23.50 | 22.82 | +0.95 | 45.9% | 195 | 45.9% | -0.05 | 0.33 | 0.31 | 0.34 | — |
| — | — | — | — | +0.94 | 43.8% | 197.5 | 43.8% | -0.06 | — | — | — | — |
| — | 17.85 | 18.35 | 18.10 | +0.92 | 42.2% | 200 | 42.2% | -0.08 | 0.55 | 0.53 | 0.56 | — |
| — | 15.55 | 16.00 | 15.78 | +0.89 | 40.8% | 202.5 | 40.8% | -0.11 | 0.74 | 0.73 | 0.76 | — |
| — | 13.30 | 13.80 | 13.55 | +0.85 | 39.7% | 205 | 39.7% | -0.15 | 1.02 | 1.00 | 1.05 | — |
| — | 11.20 | 11.70 | 11.45 | +0.80 | 38.8% | 207.5 | 38.8% | -0.20 | 1.43 | 1.41 | 1.45 | — |
| — | 9.35 | 9.65 | 9.50 | +0.74 | 38.1% | 210 | 38.1% | -0.27 | 1.96 | 1.93 | 1.98 | — |
| — | 7.55 | 7.85 | 7.70 | +0.67 | 37.6% | 212.5 | 37.6% | -0.33 | 2.67 | 2.64 | 2.70 | — |
| — | 6.00 | 6.15 | 6.08 | +0.59 | 37.0% | 215 | 37.0% | -0.42 | 3.55 | 3.50 | 3.60 | — |
| — | 4.65 | 4.75 | 4.70 | +0.50 | 36.5% | 217.5 | 36.5% | -0.50 | 4.70 | 4.65 | 4.75 | — |
| — | 3.45 | 3.55 | 3.50 | +0.42 | 36.0% | 220 | — | — | 6.03 | 5.95 | 6.10 | — |
| — | 2.53 | 2.58 | 2.56 | +0.33 | 35.6% | 222.5 | 35.6% | -0.67 | 7.58 | 7.45 | 7.70 | — |
| — | 1.80 | 1.84 | 1.82 | +0.27 | 35.5% | 225 | 35.5% | -0.74 | 9.32 | 9.20 | 9.45 | — |
| — | 1.25 | 1.28 | 1.26 | +0.19 | 35.4% | 227.5 | 35.4% | -0.81 | 11.28 | 11.05 | 11.50 | — |
| — | 0.84 | 0.87 | 0.85 | +0.15 | 35.6% | 230 | 35.6% | -0.86 | 13.30 | 13.10 | 13.50 | — |
| — | 0.57 | 0.59 | 0.58 | +0.11 | 35.8% | 232.5 | 35.8% | -0.90 | 15.60 | 15.35 | 15.85 | — |
| — | 0.38 | 0.40 | 0.39 | +0.08 | 36.3% | 235 | 36.3% | -0.93 | 17.93 | 17.70 | 18.15 | — |
| — | 0.26 | 0.28 | 0.27 | +0.06 | 37.0% | 237.5 | 37.0% | -0.95 | 20.32 | 20.05 | 20.60 | — |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 37.7% | 240 | 37.7% | -0.97 | 22.75 | 22.50 | 23.00 | — |
| — | 0.14 | 0.15 | 0.14 | +0.03 | 38.7% | 242.5 | 38.7% | -0.98 | 25.27 | 25.05 | 25.50 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 39.8% | 245 | 39.8% | -0.99 | 27.73 | 27.45 | 28.00 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 40.9% | 247.5 | 40.9% | -0.99 | 30.80 | 29.65 | 31.95 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 42.3% | 250 | 42.3% | -1.00 | 31.25 | 28.75 | 33.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 43.7% | 252.5 | 43.7% | -1.00 | 35.25 | 31.15 | 39.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 45.0% | 255 | — | — | 39.30 | 36.90 | 41.70 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 257.5 | 46.1% | -1.00 | 40.23 | 36.25 | 44.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 47.1% | 260 | 47.1% | -1.00 | 42.80 | 38.75 | 46.85 | — |
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.