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 | |
| — | 58.35 | 59.65 | 59.00 | +0.88 | 43.1% | 165 | 43.1% | -0.12 | 3.90 | 3.80 | 4.00 | — |
| — | 54.45 | 55.50 | 54.98 | +0.87 | 42.3% | 170 | 42.3% | -0.14 | 4.62 | 4.50 | 4.75 | — |
| — | 50.10 | 51.40 | 50.75 | +0.84 | 41.6% | 175 | 41.6% | -0.16 | 5.50 | 5.35 | 5.65 | — |
| — | 46.45 | 47.10 | 46.77 | +0.82 | 40.9% | 180 | 40.9% | -0.18 | 6.45 | 6.30 | 6.60 | 25,592 |
| — | 42.20 | 43.20 | 42.70 | +0.79 | 40.3% | 185 | 40.3% | -0.21 | 7.55 | 7.40 | 7.70 | — |
| — | 39.10 | 39.50 | 39.30 | +0.77 | 39.7% | 190 | 39.7% | -0.24 | 8.85 | 8.70 | 9.00 | — |
| — | 35.50 | 36.25 | 35.88 | +0.73 | 39.2% | 195 | 39.2% | -0.27 | 10.30 | 10.15 | 10.45 | — |
| — | 32.25 | 32.80 | 32.52 | +0.70 | 38.7% | 200 | 38.7% | -0.31 | 11.95 | 11.80 | 12.10 | — |
| — | 29.15 | 29.75 | 29.45 | +0.67 | 38.2% | 205 | 38.2% | -0.34 | 13.75 | 13.60 | 13.90 | — |
| — | 26.35 | 26.70 | 26.52 | +0.63 | 37.8% | 210 | 37.8% | -0.38 | 15.78 | 15.60 | 15.95 | — |
| — | 23.60 | 23.95 | 23.77 | +0.59 | 37.5% | 215 | 37.5% | -0.42 | 18.00 | 17.85 | 18.15 | — |
| — | 21.10 | 21.45 | 21.27 | +0.56 | 37.1% | 220 | 37.1% | -0.46 | 20.43 | 20.25 | 20.60 | — |
| — | 18.75 | 19.10 | 18.93 | +0.52 | 36.8% | 225 | 36.8% | -0.50 | 23.00 | 22.80 | 23.20 | — |
| — | 16.60 | 16.90 | 16.75 | +0.48 | 36.6% | 230 | 36.6% | -0.54 | 25.88 | 25.65 | 26.10 | — |
| — | 14.65 | 14.95 | 14.80 | +0.44 | 36.3% | 235 | 36.3% | -0.58 | 28.88 | 28.65 | 29.10 | — |
| — | 12.85 | 13.15 | 13.00 | +0.41 | 36.1% | 240 | 36.1% | -0.62 | 32.15 | 31.95 | 32.35 | — |
| — | 11.25 | 11.55 | 11.40 | +0.37 | 35.9% | 245 | 35.9% | -0.65 | 35.52 | 35.30 | 35.75 | — |
| — | 9.80 | 10.10 | 9.95 | +0.34 | 35.7% | 250 | 35.7% | -0.69 | 39.12 | 38.90 | 39.35 | — |
| — | 8.55 | 8.85 | 8.70 | +0.31 | 35.6% | 255 | 35.6% | -0.73 | 42.88 | 42.40 | 43.35 | — |
| — | 7.40 | 7.65 | 7.53 | +0.28 | 35.4% | 260 | 35.4% | -0.76 | 46.83 | 46.35 | 47.30 | — |
| — | 6.40 | 6.65 | 6.53 | +0.25 | 35.3% | 265 | 35.3% | -0.79 | 50.90 | 49.90 | 51.90 | — |
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.