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 | |
| — | 42.10 | 45.70 | 43.90 | +1.00 | 40.2% | 175 | 40.2% | -0.00 | — | — | 0.95 | — |
| — | 37.30 | 39.90 | 38.60 | +1.00 | 38.9% | 180 | 38.9% | -0.00 | — | — | 0.95 | — |
| — | 32.20 | 35.90 | 34.05 | +1.00 | 37.7% | 185 | 37.7% | -0.00 | — | — | 0.65 | — |
| — | 29.70 | 32.40 | 31.05 | +1.00 | 37.1% | 187.5 | 37.1% | -0.00 | — | — | 0.75 | — |
| — | 27.10 | 30.90 | 29.00 | +0.99 | 36.6% | 190 | 36.6% | -0.01 | — | — | 0.35 | — |
| — | 24.80 | 28.50 | 26.65 | +0.99 | 36.1% | 192.5 | 36.1% | -0.01 | — | — | 0.75 | — |
| — | 22.20 | 26.10 | 24.15 | +0.98 | 35.7% | 195 | 35.7% | -0.02 | — | — | 0.80 | — |
| — | 19.80 | 23.60 | 21.70 | +0.97 | 35.3% | 197.5 | 35.3% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 17.30 | 21.00 | 19.15 | +0.95 | 35.0% | 200 | 35.0% | -0.05 | 0.68 | 0.20 | 1.15 | — |
| — | 15.00 | 18.90 | 16.95 | +0.93 | 34.7% | 202.5 | 34.7% | -0.07 | 0.57 | 0.35 | 0.80 | — |
| — | 12.80 | 15.90 | 14.35 | +0.90 | 34.4% | 205 | 34.4% | -0.10 | 0.93 | 0.55 | 1.30 | — |
| — | 10.60 | 14.60 | 12.60 | +0.85 | 34.1% | 207.5 | 34.1% | -0.15 | 0.93 | 0.65 | 1.20 | — |
| — | 9.30 | 11.70 | 10.50 | +0.79 | 33.9% | 210 | 33.9% | -0.21 | 1.48 | 1.30 | 1.65 | — |
| — | 8.10 | 9.40 | 8.75 | +0.73 | 33.8% | 212.5 | 33.8% | -0.28 | 2.33 | 1.95 | 2.70 | — |
| — | 6.40 | 7.40 | 6.90 | +0.65 | 33.7% | 215 | 33.7% | -0.35 | 3.15 | 2.70 | 3.60 | — |
| — | 5.10 | 6.40 | 5.75 | +0.56 | 33.6% | 217.5 | 33.6% | -0.44 | 3.80 | 3.10 | 4.50 | — |
| — | 3.80 | 5.00 | 4.40 | +0.48 | 33.5% | 220 | 33.5% | -0.52 | 5.15 | 4.60 | 5.70 | — |
| — | 2.80 | 3.40 | 3.10 | +0.39 | 33.5% | 222.5 | 33.5% | -0.61 | 6.70 | 4.80 | 8.60 | — |
| — | 2.00 | 2.50 | 2.25 | +0.32 | 33.5% | 225 | 33.5% | -0.69 | 8.45 | 6.50 | 10.40 | — |
| — | 0.35 | 1.85 | 1.10 | +0.25 | 33.6% | 227.5 | 33.6% | -0.76 | 9.80 | 8.40 | 11.20 | — |
| — | 0.90 | 1.35 | 1.12 | +0.18 | 33.7% | 230 | 33.7% | -0.82 | 12.25 | 10.40 | 14.10 | — |
| — | — | 2.45 | — | +0.14 | 33.8% | 232.5 | 33.8% | -0.87 | 14.40 | 12.40 | 16.40 | — |
| — | — | 1.80 | — | +0.10 | 33.9% | 235 | 33.9% | -0.91 | 17.15 | 15.80 | 18.50 | — |
| — | — | 1.30 | — | +0.07 | 34.1% | 237.5 | 34.1% | -0.94 | 19.55 | 18.10 | 21.00 | — |
| — | 0.10 | 0.75 | 0.42 | +0.05 | 34.3% | 240 | 34.3% | -0.96 | 21.95 | 20.50 | 23.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 34.5% | 242.5 | 34.5% | -0.98 | 24.35 | 22.90 | 25.80 | — |
| — | — | 0.90 | — | +0.02 | 34.8% | 245 | 34.8% | -0.99 | 26.75 | 25.20 | 28.30 | — |
| — | — | 0.95 | — | +0.01 | 35.4% | 250 | 35.4% | -1.00 | 31.30 | 29.40 | 33.20 | — |
| — | — | 0.95 | — | +0.00 | 36.0% | 255 | 36.0% | -1.00 | 36.30 | 34.40 | 38.20 | — |
| — | — | 0.95 | — | +0.00 | 36.7% | 260 | 36.7% | -1.00 | 41.25 | 39.30 | 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.