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 | |
| — | 58.20 | 61.50 | 59.85 | +0.97 | 38.7% | 160 | 38.7% | -0.07 | — | — | 3.30 | — |
| — | 53.50 | 56.70 | 55.10 | +0.96 | 37.4% | 165 | 37.4% | -0.09 | — | — | 3.30 | — |
| — | 48.30 | 51.90 | 50.10 | +0.95 | 36.1% | 170 | 36.1% | -0.11 | 1.75 | 0.20 | 3.30 | — |
| — | 43.80 | 46.90 | 45.35 | +0.94 | 34.8% | 175 | 34.8% | -0.13 | 1.62 | 0.60 | 2.65 | — |
| — | 39.40 | 42.10 | 40.75 | +0.92 | 33.7% | 180 | 33.7% | -0.16 | 3.15 | 1.50 | 4.80 | — |
| 62 | 34.50 | 38.00 | 36.25 | +0.89 | 32.6% | 185 | 32.6% | -0.20 | — | — | — | — |
| — | — | — | — | +0.86 | 31.7% | 190 | 31.7% | -0.24 | — | — | — | — |
| — | — | — | — | +0.82 | 30.8% | 195 | 30.8% | -0.28 | — | — | — | — |
| — | — | — | — | +0.77 | 30.1% | 200 | 30.1% | -0.34 | — | — | — | — |
| — | 14.80 | 17.30 | 16.05 | +0.65 | 28.8% | 210 | 28.8% | -0.46 | 11.45 | 9.40 | 13.50 | — |
| — | 9.00 | 11.10 | 10.05 | +0.51 | 27.9% | 220 | 27.9% | -0.59 | 16.80 | 14.70 | 18.90 | — |
| — | 5.30 | 7.50 | 6.40 | +0.37 | 27.3% | 230 | 27.3% | -0.71 | 23.45 | 21.40 | 25.50 | — |
| — | 2.05 | 5.30 | 3.67 | +0.25 | 26.9% | 240 | 26.9% | -0.81 | 31.65 | 29.80 | 33.50 | — |
| — | 2.00 | 3.30 | 2.65 | +0.15 | 26.9% | 250 | 26.9% | -0.88 | 40.65 | 38.80 | 42.50 | — |
| — | 0.75 | 2.70 | 1.73 | +0.09 | 27.0% | 260 | 27.0% | -0.93 | 49.75 | 48.00 | 51.50 | — |
| — | 0.30 | 2.00 | 1.15 | +0.06 | 27.4% | 270 | 27.4% | -0.96 | 59.60 | 57.70 | 61.50 | — |
| — | — | 1.55 | — | +0.03 | 27.9% | 280 | 27.9% | -0.97 | 69.20 | 67.40 | 71.00 | — |
| — | — | 0.55 | — | +0.02 | 28.6% | 290 | 28.6% | -0.98 | 79.05 | 77.10 | 81.00 | — |
| — | — | 0.15 | — | +0.01 | 29.4% | 300 | 29.4% | -0.99 | 88.70 | 86.90 | 90.50 | — |
| — | — | 2.35 | — | +0.01 | 30.2% | 310 | 30.2% | -0.99 | 98.60 | 96.70 | 100.50 | — |
| — | — | 1.15 | — | +0.01 | 31.1% | 320 | 31.1% | -1.00 | 108.55 | 106.60 | 110.50 | — |
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.