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 | |
| — | 41.50 | 44.60 | 43.05 | +0.99 | 44.7% | 175 | 44.7% | -0.01 | — | — | 2.15 | — |
| — | 36.20 | 39.70 | 37.95 | +0.99 | 41.7% | 180 | 41.7% | -0.01 | — | — | 2.20 | — |
| — | 33.90 | 36.70 | 35.30 | +0.99 | 40.3% | 182.5 | 40.3% | -0.01 | — | — | 2.25 | — |
| — | 31.30 | 34.80 | 33.05 | +0.99 | 38.9% | 185 | 38.9% | -0.01 | 1.07 | 0.05 | 2.10 | — |
| — | 28.70 | 32.30 | 30.50 | +0.98 | 37.6% | 187.5 | 37.6% | -0.02 | 0.62 | 0.05 | 1.20 | — |
| — | 26.40 | 29.90 | 28.15 | +0.97 | 36.4% | 190 | 36.4% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 24.20 | 27.50 | 25.85 | +0.97 | 35.3% | 192.5 | 35.3% | -0.03 | 1.23 | 0.05 | 2.40 | — |
| — | 21.60 | 25.10 | 23.35 | +0.95 | 34.2% | 195 | 34.2% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 19.80 | 22.20 | 21.00 | +0.94 | 33.2% | 197.5 | 33.2% | -0.06 | 0.82 | 0.05 | 1.60 | — |
| — | 17.20 | 19.80 | 18.50 | +0.91 | 32.4% | 200 | 32.4% | -0.09 | 0.57 | 0.05 | 1.10 | — |
| — | 15.10 | 17.40 | 16.25 | +0.88 | 31.6% | 202.5 | 31.6% | -0.12 | 0.70 | 0.05 | 1.35 | — |
| — | 12.40 | 15.20 | 13.80 | +0.85 | 30.9% | 205 | 30.9% | -0.15 | 0.93 | 0.35 | 1.50 | — |
| — | 11.00 | 13.00 | 12.00 | +0.80 | 30.3% | 207.5 | 30.3% | -0.20 | 1.57 | 0.80 | 2.35 | — |
| — | 8.80 | 10.80 | 9.80 | +0.74 | 29.8% | 210 | 29.8% | -0.26 | 2.25 | 1.70 | 2.80 | — |
| — | 7.40 | 9.00 | 8.20 | +0.67 | 29.4% | 212.5 | 29.4% | -0.33 | 2.65 | 1.90 | 3.40 | — |
| — | 5.90 | 7.40 | 6.65 | +0.60 | 29.0% | 215 | 29.0% | -0.41 | 3.80 | 3.30 | 4.30 | — |
| — | 4.50 | 6.00 | 5.25 | +0.51 | 28.8% | 217.5 | 28.8% | -0.49 | 4.90 | 4.40 | 5.40 | — |
| — | 2.50 | 4.70 | 3.60 | +0.43 | 28.7% | 220 | 28.7% | -0.57 | 5.90 | 5.10 | 6.70 | — |
| — | 2.20 | 3.30 | 2.75 | +0.36 | 28.6% | 222.5 | 28.6% | -0.65 | 7.95 | 6.80 | 9.10 | — |
| — | 1.35 | 3.80 | 2.58 | +0.28 | 28.6% | 225 | 28.6% | -0.72 | 9.20 | 8.20 | 10.20 | — |
| — | 0.30 | 3.10 | 1.70 | +0.22 | 28.7% | 227.5 | 28.7% | -0.79 | 11.30 | 9.90 | 12.70 | — |
| — | 0.15 | 2.15 | 1.15 | +0.17 | 28.9% | 230 | 28.9% | -0.84 | 13.40 | 12.20 | 14.60 | — |
| — | 0.35 | 1.20 | 0.78 | +0.13 | 29.1% | 232.5 | 29.1% | -0.88 | 15.55 | 14.30 | 16.80 | — |
| — | 0.05 | 1.55 | 0.80 | +0.10 | 29.5% | 235 | 29.5% | -0.92 | 17.80 | 16.60 | 19.00 | — |
| — | 0.05 | 1.30 | 0.68 | +0.07 | 29.9% | 237.5 | 29.9% | -0.94 | 20.10 | 18.90 | 21.30 | — |
| — | 0.05 | 1.25 | 0.65 | +0.05 | 30.3% | 240 | 30.3% | -0.96 | 22.65 | 21.40 | 23.90 | — |
| — | 0.05 | 2.40 | 1.23 | +0.04 | 30.8% | 242.5 | 30.8% | -0.98 | 25.25 | 23.30 | 27.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.03 | 31.4% | 245 | 31.4% | -0.99 | 27.60 | 26.30 | 28.90 | — |
| — | 0.05 | 2.10 | 1.07 | +0.02 | 32.0% | 247.5 | 32.0% | -1.00 | 29.90 | 28.70 | 31.10 | — |
| — | — | 2.35 | — | +0.02 | 32.6% | 250 | 32.6% | -1.00 | 32.50 | 31.20 | 33.80 | — |
| — | — | 2.35 | — | +0.01 | 34.0% | 255 | 34.0% | -1.00 | 37.40 | 36.20 | 38.60 | — |
| — | — | 2.30 | — | +0.01 | 35.5% | 260 | 35.5% | -1.00 | 42.40 | 41.20 | 43.60 | — |
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.