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 | |
| — | 44.20 | 44.50 | 44.35 | +0.87 | 40.2% | 180 | 40.2% | -0.13 | 3.10 | 3.05 | 3.15 | — |
| — | 39.95 | 40.40 | 40.17 | +0.85 | 39.4% | 185 | 39.4% | -0.16 | 3.85 | 3.75 | 3.95 | — |
| — | 32.15 | 32.55 | 32.35 | +0.78 | 38.0% | 195 | 38.0% | -0.22 | 5.88 | 5.80 | 5.95 | — |
| — | 28.50 | 28.80 | 28.65 | +0.74 | 37.4% | 200 | 37.4% | -0.26 | 7.22 | 7.15 | 7.30 | — |
| — | 25.15 | 25.45 | 25.30 | +0.70 | 36.9% | 205 | 36.9% | -0.31 | 8.80 | 8.70 | 8.90 | — |
| — | 22.00 | 22.25 | 22.12 | +0.65 | 36.5% | 210 | 36.5% | -0.35 | 10.62 | 10.55 | 10.70 | — |
| — | 19.10 | 19.30 | 19.20 | +0.60 | 36.1% | 215 | 36.1% | -0.40 | 12.65 | 12.55 | 12.75 | — |
| — | 18.55 | 18.80 | 18.68 | +0.59 | 36.0% | 216 | 36.0% | -0.41 | 13.07 | 12.95 | 13.20 | — |
| — | 18.00 | 18.25 | 18.12 | +0.58 | 36.0% | 217 | 36.0% | -0.42 | 13.55 | 13.45 | 13.65 | — |
| — | 17.45 | 17.75 | 17.60 | +0.57 | 35.9% | 218 | 35.9% | -0.43 | 14.00 | 13.85 | 14.15 | — |
| — | 16.95 | 17.20 | 17.07 | +0.56 | 35.9% | 219 | 35.9% | -0.44 | 14.47 | 14.35 | 14.60 | — |
| — | 16.50 | 16.65 | 16.57 | +0.55 | 35.8% | 220 | 35.8% | -0.45 | 14.97 | 14.85 | 15.10 | — |
| — | 15.95 | 16.20 | 16.07 | — | — | 221 | 35.7% | -0.46 | 15.47 | 15.35 | 15.60 | — |
| — | 15.45 | 15.70 | 15.57 | +0.53 | 35.7% | 222 | 35.7% | -0.48 | 16.00 | 15.80 | 16.20 | — |
| — | 14.10 | 14.30 | 14.20 | +0.50 | 35.5% | 225 | 35.5% | -0.51 | 17.55 | 17.40 | 17.70 | — |
| — | 12.00 | 12.15 | 12.07 | +0.45 | 35.3% | 230 | 35.3% | -0.56 | 20.40 | 20.25 | 20.55 | — |
| — | 10.10 | 10.25 | 10.18 | +0.40 | 35.1% | 235 | 35.1% | -0.61 | 23.55 | 23.25 | 23.85 | — |
| — | 8.45 | 8.70 | 8.57 | +0.36 | 34.9% | 240 | 34.9% | -0.66 | 26.88 | 26.65 | 27.10 | — |
| — | 7.05 | 7.20 | 7.12 | +0.31 | 34.8% | 245 | 34.8% | -0.70 | 30.35 | 29.30 | 31.40 | — |
| — | 5.85 | 6.05 | 5.95 | +0.27 | 34.7% | 250 | 34.7% | -0.75 | 34.30 | 34.05 | 34.55 | — |
| — | 3.95 | 4.20 | 4.08 | +0.20 | 34.7% | 260 | 34.7% | -0.83 | 42.55 | 42.25 | 42.85 | — |
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.