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 | |
| — | 59.30 | 63.20 | 61.25 | +0.96 | 36.9% | 160 | 36.9% | -0.04 | 0.80 | 0.55 | 1.05 | — |
| — | 54.70 | 58.60 | 56.65 | +0.95 | 36.5% | 165 | 36.5% | -0.05 | 1.07 | 0.55 | 1.60 | — |
| — | 50.20 | 54.00 | 52.10 | +0.93 | 36.2% | 170 | 36.2% | -0.07 | 1.57 | 1.15 | 2.00 | — |
| — | 45.80 | 49.70 | 47.75 | +0.91 | 35.9% | 175 | 35.9% | -0.09 | 2.12 | 1.75 | 2.50 | — |
| — | 41.50 | 45.40 | 43.45 | +0.88 | 35.7% | 180 | 35.7% | -0.12 | 2.70 | 1.30 | 4.10 | — |
| — | 37.30 | 41.30 | 39.30 | +0.85 | 35.5% | 185 | 35.5% | -0.15 | 3.60 | 3.30 | 3.90 | — |
| — | 33.80 | 37.40 | 35.60 | +0.82 | 35.3% | 190 | 35.3% | -0.18 | 4.65 | 4.30 | 5.00 | — |
| — | 29.70 | 33.50 | 31.60 | +0.78 | 35.2% | 195 | 35.2% | -0.22 | 5.90 | 5.50 | 6.30 | — |
| — | 26.20 | 29.70 | 27.95 | +0.74 | 35.1% | 200 | 35.1% | -0.27 | 7.30 | 6.90 | 7.70 | — |
| — | 20.20 | 24.00 | 22.10 | +0.64 | 35.0% | 210 | 35.0% | -0.36 | 10.95 | 10.50 | 11.40 | — |
| — | 14.60 | 18.50 | 16.55 | +0.55 | 34.9% | 220 | 34.9% | -0.46 | 15.50 | 14.90 | 16.10 | — |
| — | 10.80 | 13.30 | 12.05 | +0.45 | 34.8% | 230 | 34.8% | -0.56 | 21.25 | 20.80 | 21.70 | — |
| — | 7.70 | 9.10 | 8.40 | +0.36 | 34.8% | 240 | 34.8% | -0.65 | 27.95 | 25.90 | 30.00 | — |
| — | 5.80 | 6.50 | 6.15 | +0.28 | 34.7% | 250 | 34.7% | -0.74 | 35.80 | 34.50 | 37.10 | — |
| — | 3.80 | 4.60 | 4.20 | +0.21 | 34.6% | 260 | 34.6% | -0.82 | 44.10 | 42.80 | 45.40 | — |
| — | 1.25 | 3.90 | 2.58 | +0.15 | 34.5% | 270 | 34.5% | -0.88 | 53.15 | 51.70 | 54.60 | — |
| — | 1.90 | 2.45 | 2.17 | +0.11 | 34.4% | 280 | 34.4% | -0.93 | 62.35 | 60.90 | 63.80 | — |
| — | 0.35 | 1.90 | 1.12 | +0.08 | 34.3% | 290 | 34.3% | -0.98 | 71.90 | 70.50 | 73.30 | — |
| — | 0.30 | 1.15 | 0.72 | +0.05 | 34.2% | 300 | 34.2% | -1.00 | 81.50 | 79.80 | 83.20 | — |
| — | 0.05 | 0.85 | 0.45 | +0.03 | 34.1% | 310 | 34.1% | -1.00 | 91.25 | 89.30 | 93.20 | — |
| — | — | 0.85 | — | +0.02 | 34.0% | 320 | 34.0% | -1.00 | 101.35 | 99.50 | 103.20 | — |
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.