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 | |
| — | 55.55 | 56.10 | 55.83 | +0.92 | 44.5% | 165 | 44.5% | -0.08 | 1.83 | 1.67 | 1.99 | — |
| — | 50.85 | 51.85 | 51.35 | +0.90 | 43.2% | 170 | 43.2% | -0.10 | 2.31 | 2.20 | 2.42 | — |
| — | 46.40 | 47.15 | 46.77 | +0.88 | 42.0% | 175 | 42.0% | -0.12 | 2.83 | 2.76 | 2.89 | — |
| — | 42.25 | 43.10 | 42.67 | +0.86 | 41.0% | 180 | 41.0% | -0.14 | 3.50 | 3.45 | 3.55 | — |
| — | 38.00 | 38.95 | 38.48 | +0.83 | 40.1% | 185 | 40.1% | -0.17 | 4.28 | 4.15 | 4.40 | — |
| — | 34.05 | 34.65 | 34.35 | +0.80 | 39.3% | 190 | 39.3% | -0.20 | 5.25 | 5.15 | 5.35 | — |
| — | 30.20 | 31.40 | 30.80 | +0.76 | 38.6% | 195 | 38.6% | -0.24 | 6.40 | 6.30 | 6.50 | — |
| — | 26.90 | 27.15 | 27.02 | +0.72 | 38.1% | 200 | 38.1% | -0.28 | 7.78 | 7.65 | 7.90 | — |
| — | 23.50 | 23.80 | 23.65 | +0.68 | 37.5% | 205 | 37.5% | -0.33 | 9.38 | 9.25 | 9.50 | — |
| — | 20.30 | 20.70 | 20.50 | +0.63 | 37.0% | 210 | 37.0% | -0.38 | 11.25 | 11.10 | 11.40 | — |
| — | 17.55 | 17.80 | 17.68 | +0.58 | 36.5% | 215 | 36.5% | -0.43 | 13.38 | 13.25 | 13.50 | — |
| — | 14.95 | 15.20 | 15.07 | +0.53 | 36.1% | 220 | 36.1% | -0.48 | 15.78 | 15.65 | 15.90 | — |
| — | 12.60 | 12.85 | 12.72 | +0.48 | 35.6% | 225 | 35.6% | -0.53 | 18.45 | 18.30 | 18.60 | — |
| — | 10.55 | 10.80 | 10.68 | +0.43 | 35.3% | 230 | 35.3% | -0.59 | 21.40 | 21.25 | 21.55 | — |
| — | 8.65 | 8.95 | 8.80 | +0.38 | 34.9% | 235 | 34.9% | -0.64 | 24.60 | 24.45 | 24.75 | — |
| — | 7.15 | 7.25 | 7.20 | +0.33 | 34.5% | 240 | 34.5% | -0.69 | 28.07 | 27.90 | 28.25 | — |
| — | 5.85 | 6.05 | 5.95 | +0.28 | 34.2% | 245 | 34.2% | -0.74 | 31.75 | 31.55 | 31.95 | — |
| — | 4.65 | 4.90 | 4.78 | +0.24 | 33.9% | 250 | 33.9% | -0.78 | 35.65 | 35.40 | 35.90 | — |
| — | 3.75 | 3.95 | 3.85 | +0.20 | 33.6% | 255 | 33.6% | -0.82 | 39.77 | 39.15 | 40.40 | — |
| — | 3.00 | 3.15 | 3.08 | +0.17 | 33.5% | 260 | 33.5% | -0.86 | 44.12 | 43.85 | 44.40 | — |
| — | 2.38 | 2.52 | 2.45 | +0.14 | 33.4% | 265 | 33.4% | -0.89 | 48.58 | 47.90 | 49.25 | — |
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.