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 | |
| — | 54.15 | 55.70 | 54.92 | +0.87 | 41.8% | 170 | 41.8% | -0.14 | 4.60 | 4.50 | 4.70 | — |
| — | 50.35 | 51.20 | 50.77 | +0.84 | 41.0% | 175 | 41.0% | -0.16 | 5.42 | 5.35 | 5.50 | — |
| — | 46.45 | 47.30 | 46.88 | +0.82 | 40.4% | 180 | 40.4% | -0.18 | 6.42 | 6.35 | 6.50 | — |
| — | 42.90 | 43.55 | 43.23 | +0.79 | 39.8% | 185 | 39.8% | -0.21 | 7.60 | 7.50 | 7.70 | — |
| — | 39.20 | 40.70 | 39.95 | +0.77 | 39.3% | 190 | 39.3% | -0.24 | 8.88 | 8.80 | 8.95 | — |
| — | 35.80 | 36.45 | 36.12 | +0.74 | 38.8% | 195 | 38.8% | -0.27 | 10.38 | 10.25 | 10.50 | — |
| — | 32.60 | 33.00 | 32.80 | +0.70 | 38.3% | 200 | 38.3% | -0.30 | 12.03 | 11.90 | 12.15 | — |
| — | 29.35 | 30.10 | 29.73 | +0.67 | 37.9% | 205 | 37.9% | -0.34 | 13.82 | 13.70 | 13.95 | — |
| — | 26.60 | 27.00 | 26.80 | +0.63 | 37.6% | 210 | 37.6% | -0.38 | 15.85 | 15.70 | 16.00 | — |
| — | 24.05 | 24.30 | 24.18 | +0.60 | 37.3% | 215 | 37.3% | -0.41 | 18.07 | 17.85 | 18.30 | — |
| — | 21.40 | 21.80 | 21.60 | +0.56 | 37.0% | 220 | 37.0% | -0.45 | 20.52 | 20.30 | 20.75 | — |
| — | 19.10 | 19.45 | 19.27 | +0.52 | 36.8% | 225 | 36.8% | -0.49 | 23.18 | 22.95 | 23.40 | — |
| — | 17.00 | 17.35 | 17.18 | +0.48 | 36.6% | 230 | 36.6% | -0.53 | 26.07 | 25.90 | 26.25 | — |
| — | 15.05 | 15.35 | 15.20 | +0.45 | 36.4% | 235 | 36.4% | -0.57 | 29.15 | 28.95 | 29.35 | — |
| — | 13.30 | 13.55 | 13.43 | +0.41 | 36.2% | 240 | 36.2% | -0.61 | 32.30 | 31.80 | 32.80 | — |
| — | 11.70 | 11.95 | 11.82 | +0.38 | 36.1% | 245 | 36.1% | -0.65 | 35.75 | 35.20 | 36.30 | — |
| — | 10.25 | 10.50 | 10.38 | +0.34 | 35.9% | 250 | 35.9% | -0.68 | 39.30 | 38.95 | 39.65 | — |
| — | 9.00 | 9.25 | 9.12 | +0.31 | 35.8% | 255 | 35.8% | -0.72 | 43.12 | 42.60 | 43.65 | — |
| — | 7.85 | 8.10 | 7.97 | +0.28 | 35.7% | 260 | 35.7% | -0.75 | 47.12 | 46.85 | 47.40 | — |
| — | 6.85 | 7.10 | 6.97 | +0.26 | 35.6% | 265 | 35.6% | -0.78 | 51.12 | 50.05 | 52.20 | — |
| — | 6.00 | 6.20 | 6.10 | +0.23 | 35.6% | 270 | 35.6% | -0.81 | 55.27 | 54.25 | 56.30 | — |
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.