Spot 216.14
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.10 | 48.20 | 46.15 | — | — | 170 | — | — | — | — | 0.10 | — |
| — | 39.60 | 42.80 | 41.20 | — | — | 175 | 59.1% | +0.00 | — | — | 2.15 | — |
| — | 34.60 | 37.80 | 36.20 | +1.00 | 59.2% | 180 | 59.2% | +0.00 | — | — | 0.05 | — |
| — | 29.60 | 33.10 | 31.35 | +1.00 | 59.0% | 185 | 59.0% | +0.00 | — | — | 0.25 | — |
| — | 24.60 | 27.70 | 26.15 | +1.00 | 58.1% | 190 | — | — | — | — | 0.35 | — |
| — | 22.10 | 25.30 | 23.70 | — | — | 192.5 | — | — | — | — | 2.15 | — |
| — | 19.60 | 22.80 | 21.20 | — | — | 195 | — | — | — | — | 0.70 | — |
| — | 17.10 | 20.40 | 18.75 | — | — | 197.5 | — | — | — | — | 2.15 | — |
| — | 14.60 | 17.70 | 16.15 | +0.99 | 61.8% | 200 | — | — | — | — | 2.15 | — |
| — | 12.10 | 15.90 | 14.00 | — | — | 202.5 | 62.0% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 9.70 | 13.40 | 11.55 | — | — | 205 | 60.7% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 8.20 | 10.20 | 9.20 | — | — | 207.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 5.90 | 7.80 | 6.85 | — | — | 210 | 57.0% | -0.15 | 0.45 | 0.20 | 0.70 | — |
| — | 3.90 | 5.60 | 4.75 | — | — | 212.5 | — | — | 0.82 | 0.35 | 1.30 | — |
| — | 2.35 | 3.50 | 2.92 | +0.59 | 53.9% | 215 | 53.9% | -0.41 | 1.73 | 1.35 | 2.10 | — |
| — | 1.25 | 2.20 | 1.73 | +0.43 | 53.2% | 217.5 | 53.2% | -0.58 | 2.75 | 2.20 | 3.30 | — |
| — | 0.75 | 1.25 | 1.00 | +0.26 | 53.3% | 220 | 53.3% | -0.74 | 4.40 | 3.60 | 5.20 | — |
| — | 0.10 | 0.90 | 0.50 | +0.15 | 53.7% | 222.5 | 53.7% | -0.85 | 6.45 | 5.50 | 7.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.08 | 53.8% | 225 | 53.8% | -0.92 | 8.75 | 7.80 | 9.70 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 54.0% | 227.5 | 54.0% | -0.97 | 11.35 | 10.10 | 12.60 | — |
| — | — | 0.05 | — | +0.02 | 53.9% | 230 | 53.9% | -0.99 | 13.95 | 12.40 | 15.50 | — |
| — | — | 2.15 | — | +0.01 | 53.8% | 232.5 | — | — | 16.40 | 14.80 | 18.00 | — |
| — | — | 2.15 | — | — | — | 235 | 53.9% | -1.00 | 18.75 | 16.80 | 20.70 | — |
| — | — | 0.30 | — | +0.00 | 53.9% | 237.5 | 53.9% | -1.00 | 21.35 | 19.70 | 23.00 | — |
| — | — | 0.25 | — | +0.00 | 53.7% | 240 | — | — | 23.85 | 22.20 | 25.50 | — |
| — | — | 2.15 | — | — | — | 242.5 | — | — | 26.40 | 24.80 | 28.00 | — |
| — | — | 2.15 | — | — | — | 245 | — | — | 28.90 | 27.30 | 30.50 | — |
| — | — | 2.15 | — | — | — | 250 | — | — | 33.95 | 32.40 | 35.50 | — |
| — | — | 2.15 | — | — | — | 255 | — | — | 38.85 | 37.20 | 40.50 | — |
| — | — | 2.15 | — | — | — | 260 | — | — | 43.75 | 41.80 | 45.70 | — |
| — | — | 2.15 | — | — | — | 265 | — | — | 49.05 | 47.30 | 50.80 | — |
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.