Spot 218.59
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.00 | 46.90 | 44.95 | +0.95 | 51.4% | 175 | 51.4% | -0.05 | — | — | 2.50 | — |
| — | 38.30 | 42.10 | 40.20 | +0.93 | 49.5% | 180 | 49.5% | -0.07 | — | — | 2.70 | — |
| — | 33.70 | 37.10 | 35.40 | +0.91 | 47.8% | 185 | 47.8% | -0.09 | 1.00 | 0.40 | 1.60 | — |
| — | 29.20 | 33.10 | 31.15 | +0.88 | 46.3% | 190 | 46.3% | -0.12 | 1.43 | 0.80 | 2.05 | — |
| — | 24.90 | 28.80 | 26.85 | +0.84 | 45.0% | 195 | 45.0% | -0.16 | 2.45 | 1.10 | 3.80 | — |
| — | 20.90 | 23.90 | 22.40 | +0.79 | 43.8% | 200 | 43.8% | -0.21 | 3.35 | 1.80 | 4.90 | — |
| — | 17.00 | 21.00 | 19.00 | +0.73 | 42.9% | 205 | 42.9% | -0.27 | 4.00 | 2.80 | 5.20 | — |
| — | 14.90 | 16.50 | 15.70 | +0.67 | 42.1% | 210 | 42.1% | -0.34 | 6.50 | 6.10 | 6.90 | — |
| — | 12.50 | 13.30 | 12.90 | +0.59 | 41.5% | 215 | 41.5% | -0.41 | 8.15 | 7.30 | 9.00 | — |
| — | 9.90 | 10.80 | 10.35 | +0.52 | 41.0% | 220 | 41.0% | -0.49 | 10.35 | 9.20 | 11.50 | — |
| — | 7.70 | 10.10 | 8.90 | +0.44 | 40.6% | 225 | 40.6% | -0.56 | 13.95 | 13.20 | 14.70 | — |
| — | 4.20 | 6.70 | 5.45 | +0.37 | 40.3% | 230 | 40.3% | -0.64 | 17.60 | 16.30 | 18.90 | — |
| — | 4.40 | 5.70 | 5.05 | +0.30 | 40.2% | 235 | 40.2% | -0.71 | 20.25 | 19.00 | 21.50 | — |
| — | 1.50 | 5.60 | 3.55 | +0.24 | 40.2% | 240 | 40.2% | -0.77 | 24.20 | 22.10 | 26.30 | — |
| 5 | 1.95 | 3.40 | 2.67 | +0.19 | 40.3% | 245 | 40.3% | -0.82 | 28.70 | 27.20 | 30.20 | 0 |
| 5 | 0.35 | 3.30 | 1.82 | +0.15 | 40.5% | 250 | 40.5% | -0.87 | 32.70 | 30.70 | 34.70 | — |
| — | 0.20 | 3.50 | 1.85 | +0.11 | 40.8% | 255 | 40.8% | -0.90 | 37.30 | 35.40 | 39.20 | — |
| — | 0.05 | 3.30 | 1.68 | +0.09 | 41.2% | 260 | 41.2% | -0.93 | 42.40 | 40.90 | 43.90 | — |
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.