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 | |
| — | 39.05 | 46.75 | 42.90 | — | — | 175 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 31.85 | 37.50 | 34.67 | — | — | 185 | — | — | 0.26 | 0.24 | 0.28 | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | 27.50 | 28.75 | 28.12 | — | — | 190 | — | — | 0.37 | 0.35 | 0.39 | — |
| — | 24.70 | 25.95 | 25.32 | — | — | 192.5 | — | — | 0.46 | 0.43 | 0.48 | — |
| — | 22.90 | 23.20 | 23.05 | — | — | 195 | — | — | 0.57 | 0.55 | 0.60 | — |
| — | 20.00 | 21.05 | 20.52 | — | — | 197.5 | — | — | 0.72 | 0.69 | 0.76 | — |
| — | 18.25 | 18.55 | 18.40 | — | — | 200 | — | — | 0.94 | 0.92 | 0.96 | — |
| — | 16.05 | 16.30 | 16.18 | — | — | 202.5 | — | — | 1.20 | 1.17 | 1.23 | — |
| — | 13.90 | 14.20 | 14.05 | — | — | 205 | — | — | 1.55 | 1.52 | 1.59 | — |
| — | 11.85 | 12.10 | 11.97 | +0.77 | 38.5% | 207.5 | 38.5% | -0.23 | 2.02 | 1.98 | 2.06 | — |
| — | 9.95 | 10.20 | 10.07 | +0.71 | 37.7% | 210 | 37.7% | -0.29 | 2.62 | 2.57 | 2.67 | — |
| — | 8.25 | 8.45 | 8.35 | +0.65 | 37.0% | 212.5 | 37.0% | -0.35 | 3.38 | 3.30 | 3.45 | — |
| — | 6.65 | 6.85 | 6.75 | +0.58 | 36.4% | 215 | 36.4% | -0.42 | 4.28 | 4.20 | 4.35 | — |
| — | 5.25 | 5.45 | 5.35 | +0.51 | 35.7% | 217.5 | 35.7% | -0.49 | 5.38 | 5.30 | 5.45 | — |
| — | 4.00 | 4.20 | 4.10 | +0.44 | 35.0% | 220 | 35.0% | -0.57 | 6.67 | 6.60 | 6.75 | — |
| — | 3.00 | 3.20 | 3.10 | +0.36 | 34.5% | 222.5 | 34.5% | -0.64 | 8.15 | 8.05 | 8.25 | — |
| — | 2.21 | 2.31 | 2.26 | +0.29 | 34.0% | 225 | 34.0% | -0.71 | 9.85 | 9.75 | 9.95 | — |
| — | 1.56 | 1.66 | 1.61 | — | — | 227.5 | — | — | 11.68 | 11.55 | 11.80 | — |
| — | 1.08 | 1.15 | 1.11 | +0.17 | 33.1% | 230 | — | — | 13.70 | 13.55 | 13.85 | — |
| — | 0.72 | 0.77 | 0.74 | +0.12 | 32.9% | 232.5 | — | — | 15.90 | 15.60 | 16.20 | — |
| — | 0.48 | 0.54 | 0.51 | — | — | 235 | — | — | 18.10 | 17.90 | 18.30 | — |
| — | 0.31 | 0.36 | 0.34 | — | — | 237.5 | — | — | 20.48 | 20.10 | 20.85 | — |
| — | 0.21 | 0.24 | 0.23 | — | — | 240 | — | — | 22.90 | 22.75 | 23.05 | — |
| — | 0.15 | 0.18 | 0.17 | — | — | 242.5 | — | — | 25.30 | 23.95 | 26.65 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 245 | — | — | 27.85 | 27.70 | 28.00 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 247.5 | — | — | 30.80 | 29.75 | 31.85 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 250 | — | — | 33.10 | 32.25 | 33.95 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 252.5 | — | — | 35.52 | 33.30 | 37.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 39.3% | 255 | 39.3% | -1.00 | 38.95 | 36.05 | 41.85 | — |
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.