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 | |
| — | 39.50 | 39.85 | 39.67 | +0.99 | 57.4% | 180 | 57.4% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 34.50 | 34.80 | 34.65 | +0.99 | 52.7% | 185 | 52.7% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 32.05 | 32.35 | 32.20 | +0.98 | 50.4% | 187.5 | 50.4% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 29.55 | 29.90 | 29.73 | +0.98 | 48.2% | 190 | 48.2% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 27.05 | 27.40 | 27.23 | +0.98 | 45.8% | 192.5 | 45.8% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 24.60 | 24.95 | 24.77 | +0.97 | 43.3% | 195 | 43.3% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 22.15 | 22.50 | 22.32 | +0.96 | 40.9% | 197.5 | 40.9% | -0.04 | 0.20 | 0.19 | 0.20 | — |
| — | 19.70 | 20.05 | 19.88 | +0.95 | 38.6% | 200 | 38.6% | -0.05 | 0.24 | 0.24 | 0.25 | — |
| — | 17.30 | 17.60 | 17.45 | +0.94 | 36.4% | 202.5 | 36.4% | -0.06 | 0.33 | 0.32 | 0.33 | — |
| — | 15.00 | 15.15 | 15.07 | +0.91 | 34.5% | 205 | 34.5% | -0.09 | 0.44 | 0.43 | 0.45 | — |
| — | 12.60 | 12.85 | 12.72 | +0.88 | 32.8% | 207.5 | 32.8% | -0.12 | 0.62 | 0.61 | 0.64 | — |
| — | 10.50 | 10.55 | 10.53 | +0.84 | 31.5% | 210 | 31.5% | -0.16 | 0.91 | 0.90 | 0.92 | — |
| — | 8.40 | 8.50 | 8.45 | +0.77 | 30.5% | 212.5 | 30.5% | -0.23 | 1.33 | 1.32 | 1.35 | — |
| — | 6.50 | 6.60 | 6.55 | +0.69 | 29.7% | 215 | 29.7% | -0.31 | 1.94 | 1.92 | 1.96 | — |
| 1,955 | 4.85 | 4.95 | 4.90 | +0.60 | 29.0% | 217.5 | 29.0% | -0.40 | 2.78 | 2.77 | 2.79 | 3,045 |
| 35,247 | 3.45 | 3.55 | 3.50 | — | — | 220 | 28.3% | -0.51 | 3.90 | 3.85 | 3.95 | 10,532 |
| — | 2.37 | 2.42 | 2.40 | +0.39 | 28.1% | 222.5 | — | — | 5.30 | 5.25 | 5.35 | — |
| — | 1.57 | 1.60 | 1.58 | — | — | 225 | — | — | 6.97 | 6.90 | 7.05 | — |
| — | 0.99 | 1.02 | 1.00 | — | — | 227.5 | — | — | 8.97 | 8.85 | 9.10 | — |
| — | 0.62 | 0.63 | 0.62 | +0.14 | 28.1% | 230 | 28.1% | -0.87 | 11.05 | 11.00 | 11.10 | — |
| — | 0.38 | 0.41 | 0.40 | +0.09 | 28.5% | 232.5 | 28.5% | -0.92 | 13.38 | 13.25 | 13.50 | — |
| — | 0.25 | 0.26 | 0.26 | +0.06 | 29.3% | 235 | 29.3% | -0.95 | 15.70 | 15.65 | 15.75 | — |
| — | 0.16 | 0.18 | 0.17 | +0.04 | 30.4% | 237.5 | 30.4% | -0.97 | 18.12 | 17.95 | 18.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 31.7% | 240 | 31.7% | -0.98 | 20.68 | 20.55 | 20.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 33.2% | 242.5 | 33.2% | -0.99 | 23.12 | 22.95 | 23.30 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 34.7% | 245 | 34.7% | -1.00 | 25.68 | 25.55 | 25.80 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 36.1% | 247.5 | 36.1% | -1.00 | 28.18 | 28.05 | 28.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 37.5% | 250 | 37.5% | -1.00 | 30.62 | 30.45 | 30.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 39.0% | 252.5 | 39.0% | -1.00 | 33.17 | 33.05 | 33.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 40.5% | 255 | 40.5% | -1.00 | 35.65 | 35.50 | 35.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 42.0% | 257.5 | 42.0% | -1.00 | 38.12 | 37.95 | 38.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 43.5% | 260 | 43.5% | -1.00 | 40.67 | 40.55 | 40.80 | — |
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.