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 | |
| — | 40.35 | 43.00 | 41.67 | +1.00 | 31.8% | 177.5 | 31.8% | -0.00 | — | — | 1.21 | — |
| — | 37.90 | 40.95 | 39.42 | +1.00 | 31.3% | 180 | 31.3% | -0.00 | — | — | 0.53 | — |
| — | 35.40 | 37.90 | 36.65 | +1.00 | 30.7% | 182.5 | 30.7% | -0.00 | — | — | 1.36 | — |
| — | 33.50 | 35.45 | 34.48 | +1.00 | 30.3% | 185 | 30.3% | -0.00 | — | — | 0.50 | — |
| — | 30.40 | 32.90 | 31.65 | +1.00 | 29.9% | 187.5 | 29.9% | -0.00 | — | — | 0.54 | — |
| — | 28.50 | 30.50 | 29.50 | +1.00 | 29.7% | 190 | 29.7% | -0.00 | — | — | 0.46 | — |
| — | 25.40 | 28.00 | 26.70 | +1.00 | 29.5% | 192.5 | 29.5% | -0.00 | — | — | 0.10 | — |
| — | 23.50 | 25.50 | 24.50 | +1.00 | 29.3% | 195 | 29.3% | -0.00 | — | — | 0.06 | — |
| — | 20.45 | 23.05 | 21.75 | +0.99 | 29.1% | 197.5 | 29.1% | -0.01 | — | — | 0.24 | — |
| — | 18.55 | 20.30 | 19.43 | +0.99 | 28.9% | 200 | 28.9% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 15.55 | 18.05 | 16.80 | +0.98 | 28.5% | 202.5 | 28.5% | -0.02 | — | — | 1.80 | — |
| — | 13.55 | 15.70 | 14.62 | +0.95 | 28.1% | 205 | 28.1% | -0.05 | 0.21 | 0.15 | 0.27 | — |
| — | 11.50 | 13.30 | 12.40 | +0.92 | 27.7% | 207.5 | 27.7% | -0.08 | 0.32 | 0.20 | 0.44 | — |
| — | 9.60 | 11.45 | 10.53 | +0.87 | 27.3% | 210 | 27.3% | -0.13 | 0.54 | 0.47 | 0.60 | — |
| — | 7.55 | 9.50 | 8.53 | +0.80 | 26.9% | 212.5 | 26.9% | -0.20 | 0.91 | 0.80 | 1.02 | — |
| — | 5.85 | 6.65 | 6.25 | +0.71 | 26.6% | 215 | 26.6% | -0.29 | 1.63 | 1.36 | 1.90 | — |
| — | 4.30 | 5.05 | 4.67 | +0.61 | 26.4% | 217.5 | 26.4% | -0.40 | 2.28 | 2.13 | 2.43 | — |
| — | 2.95 | 3.40 | 3.17 | +0.50 | 26.2% | 220 | 26.2% | -0.51 | 3.50 | 3.30 | 3.70 | — |
| — | 1.96 | 2.34 | 2.15 | +0.38 | 26.1% | 222.5 | 26.1% | -0.62 | 5.25 | 4.50 | 6.00 | — |
| — | 1.25 | 1.44 | 1.34 | +0.27 | 26.2% | 225 | 26.2% | -0.73 | 7.05 | 6.20 | 7.90 | — |
| — | 0.64 | 0.94 | 0.79 | +0.19 | 26.3% | 227.5 | 26.3% | -0.82 | 8.65 | 7.60 | 9.70 | — |
| — | 0.49 | 0.58 | 0.54 | +0.12 | 26.6% | 230 | 26.6% | -0.88 | 11.12 | 10.00 | 12.25 | — |
| — | 0.20 | 0.39 | 0.29 | +0.08 | 26.9% | 232.5 | 26.9% | -0.93 | 13.30 | 12.40 | 14.20 | — |
| — | 0.14 | 0.48 | 0.31 | +0.05 | 27.3% | 235 | 27.3% | -0.96 | 16.05 | 14.85 | 17.25 | — |
| — | 0.09 | 0.27 | 0.18 | +0.03 | 27.8% | 237.5 | 27.8% | -0.98 | 18.57 | 17.30 | 19.85 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 28.3% | 240 | 28.3% | -1.00 | 21.00 | 19.80 | 22.20 | — |
| — | — | — | — | +0.01 | 28.7% | 242.5 | 28.7% | -1.00 | — | — | — | — |
| — | — | 0.06 | — | +0.01 | 29.2% | 245 | 29.2% | -1.00 | 26.02 | 24.80 | 27.25 | — |
| — | — | 0.03 | — | +0.00 | 30.1% | 250 | 30.1% | -1.00 | 31.00 | 29.80 | 32.20 | — |
| — | — | 0.45 | — | +0.00 | 31.1% | 255 | 31.1% | -1.00 | 36.00 | 34.80 | 37.20 | — |
| — | — | 0.73 | — | +0.00 | 32.1% | 260 | 32.1% | -1.00 | 41.08 | 39.80 | 42.35 | — |
| — | — | 1.81 | — | +0.00 | 33.2% | 265 | 33.2% | -1.00 | 45.92 | 44.60 | 47.25 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 270 | 34.3% | -1.00 | 50.88 | 49.40 | 52.35 | — |
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.