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 | |
| — | 59.20 | 61.75 | 60.48 | +0.96 | 31.6% | 160 | 31.6% | -0.05 | 1.04 | 0.96 | 1.12 | — |
| — | 54.60 | 57.20 | 55.90 | +0.95 | 31.0% | 165 | 31.0% | -0.06 | 1.38 | 1.24 | 1.52 | — |
| — | 50.05 | 52.65 | 51.35 | +0.93 | 30.5% | 170 | 30.5% | -0.08 | 1.82 | 1.61 | 2.04 | — |
| — | 45.65 | 48.20 | 46.92 | +0.91 | 30.0% | 175 | 30.0% | -0.10 | 2.32 | 2.16 | 2.48 | — |
| — | 41.40 | 43.85 | 42.62 | +0.88 | 29.6% | 180 | 29.6% | -0.13 | 2.89 | 2.68 | 3.10 | — |
| — | 37.25 | 39.75 | 38.50 | +0.85 | 29.2% | 185 | 29.2% | -0.16 | 3.70 | 3.25 | 4.15 | — |
| — | 32.95 | 35.45 | 34.20 | +0.82 | 28.8% | 190 | 28.8% | -0.19 | 4.70 | 4.50 | 4.90 | — |
| — | 29.55 | 31.95 | 30.75 | +0.78 | 28.5% | 195 | 28.5% | -0.23 | 5.97 | 5.75 | 6.20 | — |
| — | 26.20 | 28.00 | 27.10 | +0.74 | 28.2% | 200 | 28.2% | -0.27 | 7.40 | 7.30 | 7.50 | — |
| — | 19.90 | 21.15 | 20.52 | +0.64 | 27.7% | 210 | 27.7% | -0.37 | 10.45 | 9.60 | 11.30 | — |
| — | 14.75 | 16.15 | 15.45 | +0.54 | 27.4% | 220 | 27.4% | -0.47 | 15.60 | 15.15 | 16.05 | — |
| — | 10.60 | 11.60 | 11.10 | +0.44 | 27.2% | 230 | 27.2% | -0.57 | 21.12 | 19.50 | 22.75 | — |
| — | 7.45 | 9.05 | 8.25 | +0.35 | 27.1% | 240 | 27.1% | -0.67 | 28.00 | 27.00 | 29.00 | — |
| — | 5.15 | 5.85 | 5.50 | +0.27 | 27.2% | 250 | 27.2% | -0.75 | 35.67 | 34.05 | 37.30 | — |
| — | 3.60 | 4.10 | 3.85 | +0.20 | 27.4% | 260 | 27.4% | -0.83 | 43.92 | 42.50 | 45.35 | — |
| — | 2.50 | 3.50 | 3.00 | +0.15 | 27.7% | 270 | 27.7% | -0.88 | 53.23 | 51.90 | 54.55 | — |
| — | 1.79 | 2.67 | 2.23 | +0.11 | 28.2% | 280 | 28.2% | -0.92 | 62.50 | 61.25 | 63.75 | — |
| — | 1.24 | 1.59 | 1.42 | +0.08 | 28.9% | 290 | 28.9% | -0.95 | 72.10 | 70.85 | 73.35 | — |
| — | 0.87 | 1.48 | 1.18 | +0.07 | 29.6% | 300 | 29.6% | -0.97 | 81.70 | 80.15 | 83.25 | — |
| — | 0.30 | 1.13 | 0.71 | +0.05 | 30.5% | 310 | 30.5% | -0.98 | 91.53 | 90.00 | 93.05 | — |
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.