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 | |
| — | 42.10 | 43.90 | 43.00 | +1.00 | 45.2% | 175 | 45.2% | -0.00 | — | — | 2.20 | — |
| — | 36.60 | 38.90 | 37.75 | +1.00 | 43.3% | 180 | 43.3% | -0.00 | — | — | 0.90 | — |
| — | 34.30 | 36.50 | 35.40 | +1.00 | 42.5% | 182.5 | 42.5% | -0.00 | — | — | 2.20 | — |
| — | 31.50 | 34.50 | 33.00 | +1.00 | 41.7% | 185 | 41.7% | -0.00 | — | — | 2.25 | — |
| — | 28.80 | 32.10 | 30.45 | +1.00 | 41.1% | 187.5 | 41.1% | -0.00 | — | — | 2.25 | — |
| — | 26.90 | 29.00 | 27.95 | +0.99 | 40.4% | 190 | 40.4% | -0.01 | — | — | 1.95 | — |
| — | 24.70 | 26.60 | 25.65 | +0.99 | 39.8% | 192.5 | 39.8% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 21.50 | 24.20 | 22.85 | +0.98 | 39.2% | 195 | 39.2% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 19.50 | 21.70 | 20.60 | +0.97 | 38.6% | 197.5 | 38.6% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 16.90 | 19.30 | 18.10 | +0.95 | 38.0% | 200 | 38.0% | -0.05 | 0.42 | 0.25 | 0.60 | — |
| — | 14.10 | 16.70 | 15.40 | +0.92 | 37.3% | 202.5 | 37.3% | -0.08 | 0.70 | 0.25 | 1.15 | — |
| — | 12.50 | 14.60 | 13.55 | +0.88 | 36.7% | 205 | 36.7% | -0.12 | 0.70 | 0.35 | 1.05 | — |
| — | 9.80 | 12.40 | 11.10 | +0.83 | 36.1% | 207.5 | 36.1% | -0.17 | 1.30 | 0.40 | 2.20 | — |
| — | 8.30 | 10.30 | 9.30 | +0.77 | 35.5% | 210 | 35.5% | -0.23 | 1.35 | 1.15 | 1.55 | — |
| — | 6.30 | 7.60 | 6.95 | +0.69 | 34.9% | 212.5 | 34.9% | -0.31 | 1.70 | 0.80 | 2.60 | — |
| — | 4.70 | 6.30 | 5.50 | +0.60 | 34.4% | 215 | 34.4% | -0.39 | 2.92 | 2.55 | 3.30 | — |
| — | 3.40 | 4.20 | 3.80 | +0.51 | 34.0% | 217.5 | 34.0% | -0.49 | 3.95 | 3.60 | 4.30 | — |
| — | 2.45 | 2.95 | 2.70 | +0.41 | 33.6% | 220 | 33.6% | -0.59 | 5.30 | 4.90 | 5.70 | — |
| — | 1.30 | 2.25 | 1.77 | +0.32 | 33.4% | 222.5 | 33.4% | -0.69 | 7.20 | 6.60 | 7.80 | — |
| — | 0.35 | 1.60 | 0.97 | +0.23 | 33.2% | 225 | 33.2% | -0.77 | 8.65 | 7.60 | 9.70 | — |
| — | 0.55 | 1.25 | 0.90 | +0.17 | 33.0% | 227.5 | 33.0% | -0.84 | 10.85 | 9.60 | 12.10 | — |
| — | 0.40 | 0.80 | 0.60 | +0.11 | 32.9% | 230 | 32.9% | -0.89 | 12.90 | 11.80 | 14.00 | — |
| — | 0.15 | 0.65 | 0.40 | +0.07 | 32.9% | 232.5 | 32.9% | -0.93 | 15.35 | 14.00 | 16.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.05 | 32.8% | 235 | 32.8% | -0.96 | 17.65 | 16.40 | 18.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.03 | 32.8% | 237.5 | 32.8% | -0.98 | 19.80 | 18.80 | 20.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 32.8% | 240 | 32.8% | -1.00 | 22.45 | 21.30 | 23.60 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | — | 1.75 | — | +0.00 | 32.8% | 245 | 32.8% | -1.00 | 27.50 | 26.20 | 28.80 | — |
| — | — | 0.65 | — | +0.00 | 32.9% | 250 | 32.9% | -1.00 | 32.30 | 30.70 | 33.90 | — |
| — | — | 2.20 | — | +0.00 | 33.1% | 255 | 33.1% | -1.00 | 37.55 | 36.10 | 39.00 | — |
| — | — | 0.55 | — | +0.00 | 33.5% | 260 | 33.5% | -1.00 | 42.25 | 40.60 | 43.90 | — |
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.