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 | |
| — | 44.50 | 48.40 | 46.45 | — | — | 170 | — | — | — | — | 2.15 | — |
| — | 39.50 | 43.40 | 41.45 | — | — | 175 | — | — | — | — | 2.15 | — |
| — | 34.30 | 38.40 | 36.35 | — | — | 180 | — | — | — | — | 0.85 | — |
| — | 29.80 | 33.50 | 31.65 | — | — | 185 | — | — | — | — | 2.20 | — |
| — | 24.50 | 28.60 | 26.55 | — | — | 190 | — | — | — | — | 2.10 | — |
| — | 22.10 | 26.00 | 24.05 | — | — | 192.5 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 19.60 | 23.60 | 21.60 | — | — | 195 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 17.00 | 21.10 | 19.05 | — | — | 197.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 15.80 | 17.90 | 16.85 | +0.95 | 32.3% | 200 | 32.3% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 13.40 | 15.50 | 14.45 | +0.93 | 31.1% | 202.5 | 31.1% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 11.10 | 13.20 | 12.15 | +0.90 | 30.1% | 205 | 30.1% | -0.11 | 0.42 | 0.05 | 0.80 | — |
| — | 8.90 | 10.90 | 9.90 | +0.85 | 29.2% | 207.5 | 29.2% | -0.16 | 0.75 | 0.35 | 1.15 | — |
| — | 6.90 | 8.80 | 7.85 | +0.78 | 28.4% | 210 | 28.4% | -0.22 | 1.27 | 0.70 | 1.85 | — |
| — | 5.20 | 6.90 | 6.05 | +0.69 | 27.8% | 212.5 | 27.8% | -0.31 | 1.88 | 1.35 | 2.40 | — |
| — | 3.70 | 4.70 | 4.20 | +0.58 | 27.3% | 215 | 27.3% | -0.43 | 2.67 | 2.05 | 3.30 | — |
| — | 2.40 | 3.40 | 2.90 | +0.47 | 27.1% | 217.5 | 27.1% | -0.54 | 4.00 | 3.30 | 4.70 | — |
| — | 1.40 | 2.55 | 1.98 | +0.36 | 27.0% | 220 | 27.0% | -0.65 | 5.35 | 4.40 | 6.30 | — |
| — | 0.70 | 1.80 | 1.25 | — | — | 222.5 | — | — | 7.30 | 6.30 | 8.30 | — |
| — | 0.40 | 1.35 | 0.88 | — | — | 225 | — | — | 9.40 | 8.30 | 10.50 | — |
| — | 0.15 | 1.00 | 0.57 | — | — | 227.5 | — | — | 11.55 | 10.50 | 12.60 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 230 | — | — | 13.85 | 12.70 | 15.00 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 232.5 | — | — | 16.55 | 15.00 | 18.10 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 235 | — | — | 19.00 | 17.50 | 20.50 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 237.5 | — | — | 21.25 | 19.50 | 23.00 | — |
| — | — | 2.25 | — | — | — | 240 | — | — | 23.80 | 21.80 | 25.80 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | — | 2.20 | — | — | — | 245 | — | — | 28.80 | 26.80 | 30.80 | — |
| — | — | 2.15 | — | — | — | 250 | 34.2% | -1.00 | 33.80 | 31.80 | 35.80 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 255 | 36.4% | -1.00 | 38.80 | 36.80 | 40.80 | — |
| — | — | 2.15 | — | +0.00 | 38.6% | 260 | 38.6% | -1.00 | 43.80 | 41.80 | 45.80 | — |
| — | — | 2.15 | — | +0.00 | 40.8% | 265 | 40.8% | -1.00 | 48.80 | 46.80 | 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.