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 | |
| — | 41.90 | 45.70 | 43.80 | +1.00 | 43.1% | 175 | 43.1% | +0.00 | — | — | 2.15 | — |
| — | 36.90 | 40.60 | 38.75 | +1.00 | 41.6% | 180 | — | — | — | — | 2.15 | — |
| — | 32.00 | 35.70 | 33.85 | — | — | 185 | — | — | — | — | 2.15 | — |
| — | 29.70 | 33.20 | 31.45 | +1.00 | 39.8% | 187.5 | — | — | — | — | 2.15 | — |
| — | 26.90 | 30.80 | 28.85 | +1.00 | 39.3% | 190 | — | — | — | — | 0.95 | — |
| — | 24.40 | 28.20 | 26.30 | — | — | 192.5 | — | — | — | — | 2.15 | — |
| — | 22.10 | 25.60 | 23.85 | — | — | 195 | — | — | — | — | 2.15 | — |
| — | 19.40 | 23.20 | 21.30 | — | — | 197.5 | — | — | — | — | 2.15 | — |
| — | 17.10 | 19.70 | 18.40 | — | — | 200 | 38.8% | -0.00 | — | — | 1.15 | — |
| — | 14.60 | 17.20 | 15.90 | +1.00 | 39.2% | 202.5 | 39.2% | -0.00 | — | — | 0.55 | — |
| — | 12.10 | 14.80 | 13.45 | +0.99 | 39.5% | 205 | 39.5% | -0.01 | — | — | 0.35 | — |
| — | 9.70 | 12.20 | 10.95 | +0.97 | 39.4% | 207.5 | 39.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 7.10 | 10.80 | 8.95 | +0.92 | 39.3% | 210 | 39.3% | -0.08 | 0.28 | 0.15 | 0.40 | — |
| — | 4.90 | 8.70 | 6.80 | +0.84 | 38.8% | 212.5 | 38.8% | -0.16 | 0.47 | 0.20 | 0.75 | — |
| — | 3.20 | 6.80 | 5.00 | +0.73 | 38.3% | 215 | 38.3% | -0.27 | 1.15 | 0.65 | 1.65 | — |
| — | 2.75 | 3.80 | 3.27 | +0.58 | 37.8% | 217.5 | 37.8% | -0.42 | 2.88 | 1.45 | 4.30 | — |
| — | 0.70 | 3.50 | 2.10 | +0.42 | 37.6% | 220 | 37.6% | -0.58 | 3.55 | 2.70 | 4.40 | — |
| — | 0.10 | 3.20 | 1.65 | +0.27 | 37.5% | 222.5 | 37.5% | -0.72 | 5.20 | 4.20 | 6.20 | — |
| — | 0.40 | 1.90 | 1.15 | +0.16 | 37.6% | 225 | 37.6% | -0.84 | 7.40 | 6.00 | 8.80 | — |
| — | — | 1.30 | — | +0.08 | 37.8% | 227.5 | 37.8% | -0.92 | 9.55 | 8.20 | 10.90 | — |
| — | — | 0.35 | — | +0.04 | 38.1% | 230 | 38.1% | -0.96 | 11.90 | 10.60 | 13.20 | — |
| — | — | 0.30 | — | +0.02 | 38.4% | 232.5 | 38.4% | -0.99 | 14.35 | 13.00 | 15.70 | — |
| — | — | 1.45 | — | +0.01 | 38.8% | 235 | 38.8% | -1.00 | 16.70 | 15.40 | 18.00 | — |
| — | — | 2.15 | — | +0.00 | 39.1% | 237.5 | 39.1% | -1.00 | 19.30 | 17.90 | 20.70 | — |
| — | — | 2.15 | — | +0.00 | 39.5% | 240 | 39.5% | -1.00 | 21.40 | 19.60 | 23.20 | — |
| — | — | 1.35 | — | +0.00 | 39.9% | 242.5 | 39.9% | -1.00 | 23.85 | 22.00 | 25.70 | — |
| 2 | — | 2.20 | — | +0.00 | 40.4% | 245 | 40.4% | -1.00 | 26.30 | 24.40 | 28.20 | 0 |
| 0 | — | 2.15 | — | +0.00 | 40.8% | 247.5 | 40.8% | -1.00 | 29.30 | 27.90 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 41.3% | 250 | 41.3% | -1.00 | 31.80 | 30.40 | 33.20 | — |
| — | — | 2.15 | — | +0.00 | 42.3% | 255 | 42.3% | -1.00 | 36.35 | 34.50 | 38.20 | — |
| — | — | 2.15 | — | +0.00 | 43.4% | 260 | 43.4% | -1.00 | 41.30 | 39.40 | 43.20 | — |
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.