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 | |
| — | 51.15 | 51.70 | 51.42 | +0.90 | 42.9% | 170 | 42.9% | -0.10 | 2.35 | 2.28 | 2.42 | — |
| — | 46.80 | 47.30 | 47.05 | +0.88 | 41.8% | 175 | 41.8% | -0.12 | 2.88 | 2.81 | 2.96 | — |
| — | 42.50 | 43.20 | 42.85 | +0.86 | 40.8% | 180 | 40.8% | -0.14 | 3.52 | 3.45 | 3.60 | — |
| — | 38.25 | 39.30 | 38.77 | +0.83 | 40.0% | 185 | 40.0% | -0.17 | 4.35 | 4.25 | 4.45 | — |
| — | 34.35 | 35.00 | 34.67 | +0.80 | 39.2% | 190 | 39.2% | -0.20 | 5.40 | 5.30 | 5.50 | — |
| — | 30.80 | 31.15 | 30.98 | +0.76 | 38.6% | 195 | 38.6% | -0.24 | 6.60 | 6.50 | 6.70 | — |
| — | 27.25 | 27.60 | 27.43 | +0.72 | 38.0% | 200 | 38.0% | -0.28 | 8.03 | 7.90 | 8.15 | — |
| — | 23.90 | 24.35 | 24.12 | +0.68 | 37.5% | 205 | 37.5% | -0.33 | 9.62 | 9.50 | 9.75 | — |
| — | 20.80 | 21.15 | 20.98 | +0.63 | 37.1% | 210 | 37.1% | -0.37 | 11.50 | 11.40 | 11.60 | — |
| — | 18.15 | 18.35 | 18.25 | +0.58 | 36.6% | 215 | 36.6% | -0.42 | 13.68 | 13.55 | 13.80 | — |
| — | 15.50 | 15.75 | 15.62 | +0.53 | 36.3% | 220 | 36.3% | -0.48 | 16.05 | 15.90 | 16.20 | — |
| — | 13.20 | 13.35 | 13.28 | +0.48 | 35.9% | 225 | — | — | 18.75 | 18.60 | 18.90 | — |
| — | 11.15 | 11.35 | 11.25 | — | — | 230 | 35.6% | -0.58 | 21.73 | 21.55 | 21.90 | — |
| — | 9.30 | 9.50 | 9.40 | +0.38 | 35.3% | 235 | 35.3% | -0.63 | 25.10 | 24.75 | 25.45 | — |
| — | 7.75 | 8.00 | 7.88 | +0.34 | 35.1% | 240 | 35.1% | -0.68 | 28.48 | 28.20 | 28.75 | — |
| — | 6.35 | 6.60 | 6.47 | +0.30 | 34.9% | 245 | 34.9% | -0.72 | 32.08 | 31.70 | 32.45 | — |
| — | 5.20 | 5.45 | 5.33 | +0.25 | 34.8% | 250 | 34.8% | -0.77 | 36.08 | 35.65 | 36.50 | — |
| — | 4.30 | 4.45 | 4.38 | +0.22 | 34.7% | 255 | 34.7% | -0.81 | 40.10 | 39.35 | 40.85 | — |
| — | 3.50 | 3.65 | 3.58 | +0.19 | 34.7% | 260 | 34.7% | -0.84 | 44.35 | 43.65 | 45.05 | — |
| — | 2.87 | 2.96 | 2.92 | +0.16 | 34.7% | 265 | 34.7% | -0.88 | 48.80 | 48.10 | 49.50 | — |
| — | 2.29 | 2.43 | 2.36 | +0.13 | 34.7% | 270 | 34.7% | -0.90 | 53.30 | 52.55 | 54.05 | — |
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.