Spot 217.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.90 | 44.00 | 42.45 | +0.99 | 82.9% | 175 | 82.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 30.65 | 34.15 | 32.40 | +0.99 | 68.9% | 185 | 68.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 26.90 | 28.25 | 27.57 | +0.98 | 61.7% | 190 | 61.7% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 23.65 | 26.55 | 25.10 | +0.98 | 58.2% | 192.5 | 58.2% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 21.70 | 23.75 | 22.73 | +0.97 | 54.8% | 195 | 54.8% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 19.00 | 20.95 | 19.98 | +0.96 | 51.5% | 197.5 | 51.5% | -0.04 | 0.17 | 0.16 | 0.19 | — |
| — | 17.15 | 17.95 | 17.55 | +0.95 | 48.5% | 200 | 48.5% | -0.05 | 0.23 | 0.23 | 0.24 | — |
| — | 14.95 | 15.30 | 15.12 | +0.93 | 46.0% | 202.5 | 46.0% | -0.07 | 0.33 | 0.32 | 0.34 | — |
| — | 12.65 | 12.80 | 12.72 | +0.90 | 43.8% | 205 | 43.8% | -0.10 | 0.48 | 0.47 | 0.49 | — |
| — | 10.40 | 10.50 | 10.45 | +0.86 | 41.8% | 207.5 | 41.8% | -0.14 | 0.71 | 0.71 | 0.72 | — |
| — | 8.30 | 8.35 | 8.32 | +0.80 | 40.1% | 210 | 40.1% | -0.20 | 1.08 | 1.07 | 1.09 | — |
| — | 6.35 | 6.40 | 6.38 | +0.72 | 38.5% | 212.5 | 38.5% | -0.28 | 1.62 | 1.61 | 1.64 | — |
| — | 4.60 | 4.70 | 4.65 | +0.61 | 37.3% | 215 | 37.3% | -0.39 | 2.41 | 2.39 | 2.43 | — |
| — | 3.20 | 3.25 | 3.23 | +0.49 | 36.2% | 217.5 | 36.2% | -0.51 | 3.48 | 3.45 | 3.50 | — |
| — | 2.06 | 2.09 | 2.08 | +0.37 | 35.3% | 220 | 35.3% | -0.62 | 4.85 | 4.80 | 4.90 | — |
| — | 1.24 | 1.27 | 1.25 | +0.26 | 34.6% | 222.5 | 34.6% | -0.74 | 6.53 | 6.50 | 6.55 | — |
| — | 0.70 | 0.72 | 0.71 | +0.17 | 34.5% | 225 | 34.5% | -0.83 | 8.50 | 8.45 | 8.55 | — |
| — | 0.38 | 0.40 | 0.39 | +0.11 | 34.4% | 227.5 | 34.4% | -0.90 | 10.68 | 10.60 | 10.75 | — |
| — | 0.20 | 0.21 | 0.20 | +0.06 | 34.7% | 230 | 34.7% | -0.95 | 12.97 | 12.85 | 13.10 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 35.6% | 232.5 | 35.6% | -0.97 | 15.38 | 15.20 | 15.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 37.1% | 235 | 37.1% | -0.99 | 17.85 | 17.70 | 18.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 38.6% | 237.5 | 38.6% | -0.99 | 20.43 | 20.10 | 20.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 40.4% | 240 | 40.4% | -1.00 | 22.73 | 22.35 | 23.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 42.7% | 242.5 | 42.7% | -1.00 | 25.60 | 24.85 | 26.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.4% | 245 | — | — | 28.10 | 27.40 | 28.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 247.5 | — | — | 30.45 | 29.85 | 31.05 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 250 | — | — | 32.98 | 31.45 | 34.50 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 252.5 | — | — | 35.60 | 34.85 | 36.35 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 255 | — | — | 37.98 | 37.40 | 38.55 | — |
| — | — | 0.41 | — | — | — | 257.5 | — | — | 40.50 | 38.55 | 42.45 | — |
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.