Spot 219.41
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.35 | 39.55 | 39.45 | +1.00 | 135.5% | 180 | 135.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 34.35 | 34.45 | 34.40 | +1.00 | 125.2% | 185 | 125.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 31.85 | 32.05 | 31.95 | — | — | 187.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 29.35 | 29.45 | 29.40 | — | — | 190 | 109.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 26.85 | 27.10 | 26.98 | +0.99 | 101.8% | 192.5 | 101.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 24.35 | 24.45 | 24.40 | +0.99 | 94.5% | 195 | 94.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 21.85 | 22.10 | 21.98 | +0.99 | 87.4% | 197.5 | 87.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 19.40 | 19.50 | 19.45 | +0.99 | 80.2% | 200 | 80.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 16.90 | 17.10 | 17.00 | +0.98 | 72.5% | 202.5 | 72.5% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 14.40 | 14.55 | 14.47 | +0.98 | 64.1% | 205 | 64.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 11.90 | 12.05 | 11.97 | +0.97 | 55.7% | 207.5 | 55.7% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 9.50 | 9.60 | 9.55 | +0.96 | 48.5% | 210 | 48.5% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 7.05 | 7.10 | 7.08 | +0.93 | 42.0% | 212.5 | 42.0% | -0.07 | 0.14 | 0.14 | 0.15 | — |
| — | 4.70 | 4.80 | 4.75 | +0.86 | 36.2% | 215 | 36.2% | -0.14 | 0.28 | 0.28 | 0.29 | — |
| — | 2.66 | 2.70 | 2.68 | +0.70 | 32.6% | 217.5 | 32.6% | -0.31 | 0.73 | 0.72 | 0.74 | — |
| — | 1.21 | 1.22 | 1.22 | +0.44 | 31.6% | 220 | 31.6% | -0.57 | 1.76 | 1.75 | 1.78 | — |
| — | 0.43 | 0.44 | 0.43 | +0.19 | 31.6% | 222.5 | 31.6% | -0.81 | 3.50 | 3.45 | 3.55 | — |
| — | 0.13 | 0.14 | 0.14 | +0.08 | 33.4% | 225 | 33.4% | -0.93 | 5.70 | 5.65 | 5.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 35.5% | 227.5 | 35.5% | -0.98 | 8.18 | 8.15 | 8.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 39.9% | 230 | 39.9% | -1.00 | 10.68 | 10.65 | 10.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.5% | 232.5 | 45.5% | -1.00 | 13.12 | 13.00 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 235 | 50.7% | -1.00 | 15.68 | 15.60 | 15.75 | — |
| — | — | 0.01 | — | +0.00 | 54.8% | 237.5 | 54.8% | -1.00 | 18.15 | 18.05 | 18.25 | — |
| — | — | 0.01 | — | +0.00 | 57.6% | 240 | 57.6% | -1.00 | 20.62 | 20.50 | 20.75 | — |
| — | — | 0.01 | — | +0.00 | 59.2% | 242.5 | 59.2% | -1.00 | 23.12 | 23.00 | 23.25 | — |
| — | — | 0.01 | — | +0.00 | 59.8% | 245 | 59.8% | -1.00 | 25.62 | 25.50 | 25.75 | — |
| — | — | 0.01 | — | +0.00 | 59.9% | 247.5 | 59.9% | -1.00 | 28.12 | 28.00 | 28.25 | — |
| — | — | 0.01 | — | +0.00 | 59.5% | 250 | 59.5% | -1.00 | 30.62 | 30.50 | 30.75 | — |
| — | — | 0.01 | — | +0.00 | 58.3% | 255 | 58.3% | -1.00 | 35.62 | 35.50 | 35.75 | — |
| — | — | 0.01 | — | +0.00 | 57.0% | 260 | 57.0% | -1.00 | 40.62 | 40.50 | 40.75 | — |
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.