Spot 219.56
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.75 | 40.80 | 39.27 | +1.00 | 38.0% | 180 | 38.0% | +0.00 | — | — | 0.04 | — |
| — | 35.30 | 37.80 | 36.55 | +1.00 | 37.4% | 182.5 | 37.4% | +0.00 | — | — | 2.13 | — |
| — | 33.35 | 35.05 | 34.20 | +1.00 | 36.8% | 185 | 36.8% | +0.00 | — | — | 0.01 | — |
| — | 30.35 | 32.80 | 31.57 | +1.00 | 36.4% | 187.5 | 36.4% | +0.00 | — | — | 0.05 | — |
| — | 28.15 | 30.35 | 29.25 | +1.00 | 36.5% | 190 | 36.5% | +0.00 | — | — | 0.04 | — |
| — | 25.35 | 27.80 | 26.57 | +1.00 | 38.9% | 192.5 | 38.9% | +0.00 | — | — | 0.16 | — |
| — | 23.35 | 25.30 | 24.32 | +1.00 | 47.5% | 195 | 47.5% | -0.00 | — | — | 0.01 | — |
| — | 20.35 | 22.80 | 21.57 | +1.00 | 61.5% | 197.5 | 61.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 17.85 | 20.55 | 19.20 | +1.00 | 68.9% | 200 | 68.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 15.40 | 17.80 | 16.60 | +0.99 | 61.2% | 202.5 | 61.2% | -0.01 | — | — | 0.04 | — |
| — | 13.85 | 15.30 | 14.57 | +1.00 | 47.5% | 205 | 47.5% | -0.00 | — | — | 0.04 | — |
| — | 10.85 | 12.60 | 11.72 | +1.00 | 39.0% | 207.5 | 39.0% | -0.00 | — | — | 0.07 | — |
| — | 8.95 | 10.20 | 9.57 | +0.99 | 35.8% | 210 | 35.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.10 | 7.70 | 6.90 | +0.97 | 34.1% | 212.5 | 34.1% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 4.35 | 5.20 | 4.78 | +0.89 | 32.2% | 215 | 32.2% | -0.11 | 0.15 | 0.11 | 0.19 | — |
| — | 2.31 | 3.05 | 2.68 | +0.71 | 30.4% | 217.5 | 30.4% | -0.29 | 0.56 | 0.47 | 0.64 | — |
| — | 0.96 | 1.17 | 1.06 | +0.44 | 28.9% | 220 | 28.9% | -0.56 | 1.78 | 1.48 | 2.08 | — |
| — | 0.27 | 0.35 | 0.31 | +0.18 | 28.7% | 222.5 | 28.7% | -0.82 | 3.60 | 2.76 | 4.45 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 30.0% | 225 | 30.0% | -0.95 | 5.80 | 5.05 | 6.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 31.6% | 227.5 | 31.6% | -0.99 | 8.57 | 7.30 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 32.3% | 230 | 32.3% | -1.00 | 10.65 | 9.80 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 232.5 | 32.8% | -1.00 | 13.45 | 12.30 | 14.60 | — |
| — | — | 0.52 | — | +0.00 | 32.9% | 235 | 32.9% | -1.00 | 16.05 | 14.80 | 17.30 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 237.5 | 33.0% | -1.00 | 18.50 | 17.30 | 19.70 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 240 | 33.2% | -1.00 | 20.55 | 18.80 | 22.30 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 245 | 33.8% | -1.00 | 26.07 | 24.80 | 27.35 | — |
| — | — | 0.02 | — | +0.00 | 34.6% | 250 | 34.6% | -1.00 | 31.00 | 29.80 | 32.20 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 255 | 35.5% | -1.00 | 36.05 | 34.80 | 37.30 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 260 | 36.6% | -1.00 | 40.83 | 39.30 | 42.35 | — |
| — | — | 2.13 | — | +0.00 | 37.9% | 265 | 37.9% | -1.00 | 45.50 | 43.80 | 47.20 | — |
| — | — | 2.13 | — | +0.00 | 39.3% | 270 | 39.3% | -1.00 | 50.55 | 48.80 | 52.30 | — |
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.