Spot 217.25
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.20 | 45.20 | 43.20 | +0.98 | 41.1% | 175 | 41.1% | -0.02 | 1.27 | 0.05 | 2.50 | — |
| — | 36.40 | 40.30 | 38.35 | +0.97 | 37.7% | 180 | 37.7% | -0.03 | — | — | 2.60 | — |
| — | 31.50 | 35.40 | 33.45 | +0.96 | 34.7% | 185 | 34.7% | -0.04 | 0.90 | 0.05 | 1.75 | — |
| — | 27.50 | 30.30 | 28.90 | +0.94 | 32.1% | 190 | 32.1% | -0.06 | 1.07 | 0.05 | 2.10 | — |
| — | 22.80 | 25.50 | 24.15 | +0.92 | 30.0% | 195 | 30.0% | -0.08 | 1.00 | 0.35 | 1.65 | — |
| — | 18.30 | 20.90 | 19.60 | +0.87 | 28.4% | 200 | 28.4% | -0.13 | 1.30 | 0.60 | 2.00 | — |
| — | 13.70 | 16.50 | 15.10 | +0.80 | 27.3% | 205 | 27.3% | -0.20 | 2.05 | 1.30 | 2.80 | — |
| — | 9.80 | 12.80 | 11.30 | +0.71 | 26.7% | 210 | 26.7% | -0.30 | 3.30 | 2.50 | 4.10 | — |
| — | 7.00 | 9.20 | 8.10 | +0.59 | 26.7% | 215 | 26.7% | -0.42 | 5.05 | 3.60 | 6.50 | — |
| — | 4.50 | 6.50 | 5.50 | +0.47 | 27.1% | 220 | 27.1% | -0.54 | 7.40 | 5.90 | 8.90 | — |
| — | 2.60 | 4.60 | 3.60 | +0.36 | 28.0% | 225 | 28.0% | -0.65 | 10.50 | 9.00 | 12.00 | — |
| — | 1.50 | 2.90 | 2.20 | +0.27 | 29.3% | 230 | 29.3% | -0.74 | 14.10 | 12.70 | 15.50 | — |
| — | 0.70 | 2.05 | 1.38 | +0.20 | 30.9% | 235 | 30.9% | -0.81 | 18.35 | 16.90 | 19.80 | — |
| — | 0.35 | 1.65 | 1.00 | +0.16 | 32.9% | 240 | 32.9% | -0.86 | 23.00 | 21.20 | 24.80 | — |
| — | 0.05 | 2.05 | 1.05 | +0.12 | 35.1% | 245 | 35.1% | -0.89 | 27.50 | 26.00 | 29.00 | — |
| — | — | 2.70 | — | +0.10 | 37.5% | 250 | 37.5% | -0.91 | 32.75 | 30.90 | 34.60 | — |
| — | 0.05 | 1.40 | 0.72 | +0.09 | 40.0% | 255 | 40.0% | -0.93 | 37.70 | 35.80 | 39.60 | — |
| — | — | 2.50 | — | +0.08 | 42.6% | 260 | 42.6% | -0.94 | 42.65 | 40.70 | 44.60 | — |
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.