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 | |
| — | 58.55 | 62.30 | 60.42 | +0.99 | 33.0% | 160 | 33.0% | -0.02 | 0.34 | 0.29 | 0.38 | — |
| — | 53.50 | 56.20 | 54.85 | +0.98 | 32.0% | 165 | 32.0% | -0.03 | 0.53 | 0.41 | 0.65 | — |
| — | 48.75 | 51.30 | 50.02 | +0.97 | 31.0% | 170 | 31.0% | -0.04 | 0.55 | 0.37 | 0.73 | — |
| — | 44.05 | 46.55 | 45.30 | +0.96 | 30.2% | 175 | 30.2% | -0.06 | 0.84 | 0.75 | 0.94 | — |
| — | 39.30 | 41.85 | 40.58 | +0.94 | 29.4% | 180 | 29.4% | -0.08 | 1.17 | 1.04 | 1.29 | — |
| — | 35.95 | 37.60 | 36.77 | +0.91 | 28.8% | 185 | 28.8% | -0.10 | 1.61 | 1.49 | 1.74 | — |
| — | 31.20 | 33.15 | 32.17 | +0.88 | 28.2% | 190 | 28.2% | -0.14 | 2.14 | 2.00 | 2.28 | — |
| — | 26.50 | 29.40 | 27.95 | — | — | 195 | 27.7% | -0.18 | 3.05 | 2.85 | 3.25 | — |
| — | 22.90 | 24.90 | 23.90 | — | — | 200 | 27.3% | -0.23 | 3.92 | 3.45 | 4.40 | — |
| — | 16.35 | 17.95 | 17.15 | +0.66 | 26.6% | 210 | 26.6% | -0.35 | 7.20 | 6.85 | 7.55 | — |
| — | 11.10 | 11.95 | 11.53 | +0.53 | 26.3% | 220 | 26.3% | -0.49 | 11.62 | 11.20 | 12.05 | — |
| — | 7.10 | 8.00 | 7.55 | +0.39 | 26.2% | 230 | — | — | 17.73 | 17.50 | 17.95 | — |
| — | 4.35 | 4.80 | 4.58 | +0.28 | 26.3% | 240 | 26.3% | -0.75 | 25.07 | 23.90 | 26.25 | — |
| — | 2.59 | 2.92 | 2.75 | +0.19 | 26.7% | 250 | 26.7% | -0.84 | 33.52 | 32.30 | 34.75 | — |
| — | 1.41 | 1.86 | 1.64 | +0.12 | 27.2% | 260 | 27.2% | -0.90 | 42.73 | 41.45 | 44.00 | — |
| — | 0.76 | 1.08 | 0.92 | +0.08 | 27.9% | 270 | 27.9% | -0.94 | 52.05 | 50.95 | 53.15 | — |
| — | 0.41 | 1.11 | 0.76 | +0.05 | 28.7% | 280 | 28.7% | -0.97 | 62.00 | 60.70 | 63.30 | — |
| — | 0.34 | 0.56 | 0.45 | +0.04 | 29.6% | 290 | 29.6% | -0.98 | 71.38 | 69.60 | 73.15 | — |
| — | 0.20 | 0.60 | 0.40 | +0.03 | 30.6% | 300 | 30.6% | -0.99 | 81.38 | 79.70 | 83.05 | — |
| — | 0.05 | 0.42 | 0.23 | +0.02 | 31.8% | 310 | 31.8% | -0.99 | 91.30 | 89.65 | 92.95 | — |
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.