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 | |
| — | 51.80 | 55.80 | 53.80 | +0.96 | 34.8% | 165 | 34.8% | -0.04 | 0.82 | 0.15 | 1.50 | 25 |
| — | 47.10 | 51.00 | 49.05 | +0.94 | 33.5% | 170 | 33.5% | -0.06 | 1.05 | 0.35 | 1.75 | 25 |
| — | 43.10 | 45.90 | 44.50 | +0.93 | 32.4% | 175 | 32.4% | -0.07 | 1.40 | 0.75 | 2.05 | — |
| — | 38.50 | 41.70 | 40.10 | +0.91 | 31.3% | 180 | 31.3% | -0.10 | 1.62 | 1.10 | 2.15 | — |
| 2 | 33.60 | 36.70 | 35.15 | +0.88 | 30.3% | 185 | 30.3% | -0.12 | 2.12 | 1.25 | 3.00 | — |
| — | 29.10 | 32.40 | 30.75 | +0.85 | 29.4% | 190 | 29.4% | -0.16 | 2.75 | 1.80 | 3.70 | — |
| — | 24.90 | 28.10 | 26.50 | +0.81 | 28.6% | 195 | 28.6% | -0.20 | 3.65 | 2.70 | 4.60 | — |
| — | 21.00 | 24.60 | 22.80 | +0.76 | 27.9% | 200 | 27.9% | -0.24 | 4.60 | 3.50 | 5.70 | — |
| — | 17.90 | 20.90 | 19.40 | +0.71 | 27.3% | 205 | 27.3% | -0.30 | 5.90 | 4.70 | 7.10 | — |
| 26 | 14.80 | 16.90 | 15.85 | +0.64 | 26.7% | 210 | 26.7% | -0.36 | 7.70 | 6.70 | 8.70 | — |
| — | 12.00 | 13.90 | 12.95 | +0.58 | 26.3% | 215 | 26.3% | -0.43 | 9.50 | 8.20 | 10.80 | — |
| — | 9.50 | 11.70 | 10.60 | +0.51 | 25.9% | 220 | 25.9% | -0.51 | 11.85 | 10.50 | 13.20 | — |
| — | 7.20 | 9.40 | 8.30 | +0.44 | 25.6% | 225 | 25.6% | -0.58 | 15.10 | 13.80 | 16.40 | — |
| 168 | 5.60 | 7.20 | 6.40 | +0.37 | 25.3% | 230 | 25.3% | -0.65 | 18.50 | 17.10 | 19.90 | 72 |
| 186 | 3.80 | 5.90 | 4.85 | +0.30 | 25.1% | 235 | 25.1% | -0.72 | 21.65 | 19.80 | 23.50 | 63 |
| — | 2.80 | 4.40 | 3.60 | +0.25 | 25.0% | 240 | 25.0% | -0.79 | 25.90 | 24.40 | 27.40 | — |
| — | 2.15 | 3.40 | 2.77 | +0.20 | 25.0% | 245 | 25.0% | -0.84 | 30.10 | 28.60 | 31.60 | — |
| — | 1.70 | 2.90 | 2.30 | +0.16 | 25.0% | 250 | 25.0% | -0.89 | 34.20 | 32.80 | 35.60 | — |
| — | 0.70 | 2.20 | 1.45 | +0.12 | 25.1% | 255 | 25.1% | -0.93 | 39.05 | 37.30 | 40.80 | — |
| — | 0.70 | 1.85 | 1.27 | +0.10 | 25.2% | 260 | 25.2% | -0.96 | 43.80 | 42.00 | 45.60 | — |
| — | 0.35 | 1.60 | 0.97 | +0.07 | 25.4% | 265 | 25.4% | -0.99 | 48.75 | 46.70 | 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.