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 | |
| — | 58.00 | 61.80 | 59.90 | +0.96 | 37.4% | 160 | 37.4% | -0.10 | 2.33 | 0.85 | 3.80 | — |
| — | 53.50 | 57.00 | 55.25 | +0.95 | 36.1% | 165 | 36.1% | -0.12 | 2.77 | 1.35 | 4.20 | — |
| — | 48.70 | 52.30 | 50.50 | +0.93 | 34.8% | 170 | 34.8% | -0.14 | 3.40 | 2.90 | 3.90 | — |
| — | 44.20 | 47.40 | 45.80 | +0.91 | 33.5% | 175 | 33.5% | -0.16 | 3.83 | 2.65 | 5.00 | — |
| — | 39.60 | 42.90 | 41.25 | +0.89 | 32.3% | 180 | 32.3% | -0.19 | 4.70 | 3.10 | 6.30 | — |
| — | 35.30 | 38.20 | 36.75 | +0.86 | 31.2% | 185 | 31.2% | -0.22 | 5.75 | 4.00 | 7.50 | — |
| — | 30.80 | 33.90 | 32.35 | +0.83 | 30.1% | 190 | 30.1% | -0.26 | 6.70 | 5.00 | 8.40 | — |
| — | 26.80 | 30.10 | 28.45 | +0.79 | 29.2% | 195 | 29.2% | -0.30 | 8.00 | 6.30 | 9.70 | — |
| — | 22.90 | 26.20 | 24.55 | +0.74 | 28.3% | 200 | 28.3% | -0.35 | 9.90 | 8.50 | 11.30 | — |
| — | 15.90 | 19.20 | 17.55 | +0.63 | 26.8% | 210 | 26.8% | -0.45 | 13.60 | 11.60 | 15.60 | — |
| — | 10.50 | 13.80 | 12.15 | +0.50 | 25.7% | 220 | 25.7% | -0.57 | 18.95 | 17.00 | 20.90 | — |
| — | 6.20 | 9.50 | 7.85 | +0.37 | 24.9% | 230 | 24.9% | -0.68 | 25.55 | 23.60 | 27.50 | — |
| — | 3.40 | 6.80 | 5.10 | +0.27 | 24.4% | 240 | 24.4% | -0.78 | 33.10 | 31.20 | 35.00 | — |
| — | 2.20 | 4.10 | 3.15 | +0.18 | 24.2% | 250 | 24.2% | -0.86 | 41.60 | 39.70 | 43.50 | — |
| — | 1.20 | 3.20 | 2.20 | +0.13 | 24.4% | 260 | 24.4% | -0.91 | 50.55 | 48.60 | 52.50 | — |
| — | 0.50 | 3.50 | 2.00 | +0.09 | 24.8% | 270 | 24.8% | -0.94 | 59.70 | 57.90 | 61.50 | — |
| — | — | 2.80 | — | +0.06 | 25.4% | 280 | 25.4% | -0.96 | 69.45 | 67.50 | 71.40 | — |
| — | — | 1.60 | — | +0.04 | 26.2% | 290 | 26.2% | -0.97 | 79.10 | 77.20 | 81.00 | — |
| — | — | 2.55 | — | +0.03 | 27.1% | 300 | 27.1% | -0.98 | 88.90 | 87.00 | 90.80 | — |
| — | — | 2.15 | — | +0.03 | 28.1% | 310 | 28.1% | -0.99 | 98.65 | 96.80 | 100.50 | — |
| — | — | 2.30 | — | +0.02 | 29.2% | 320 | 29.2% | -0.99 | 108.60 | 106.70 | 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.