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 | |
| — | 55.55 | 57.45 | 56.50 | +0.88 | 40.4% | 170 | 40.4% | -0.12 | 3.92 | 3.80 | 4.05 | — |
| — | 51.40 | 53.55 | 52.48 | +0.86 | 39.8% | 175 | 39.8% | -0.14 | 4.65 | 4.50 | 4.80 | — |
| — | 47.90 | 49.05 | 48.48 | +0.84 | 39.2% | 180 | 39.2% | -0.17 | 5.55 | 5.35 | 5.75 | — |
| — | 43.55 | 45.15 | 44.35 | +0.81 | 38.7% | 185 | 38.7% | -0.19 | 6.58 | 6.45 | 6.70 | — |
| — | 40.00 | 41.80 | 40.90 | +0.78 | 38.2% | 190 | 38.2% | -0.22 | 7.85 | 7.70 | 8.00 | — |
| — | 36.55 | 38.00 | 37.27 | +0.75 | 37.8% | 195 | 37.8% | -0.25 | 9.18 | 9.00 | 9.35 | — |
| — | 33.65 | 34.20 | 33.92 | +0.72 | 37.4% | 200 | 37.4% | -0.29 | 10.72 | 10.55 | 10.90 | — |
| — | 30.30 | 31.15 | 30.73 | +0.68 | 37.0% | 205 | 37.0% | -0.32 | 12.45 | 12.30 | 12.60 | — |
| — | 27.55 | 28.00 | 27.77 | +0.65 | 36.7% | 210 | 36.7% | -0.36 | 14.43 | 14.25 | 14.60 | — |
| — | 24.80 | 25.15 | 24.98 | +0.61 | 36.4% | 215 | 36.4% | -0.40 | 16.57 | 16.40 | 16.75 | — |
| — | 22.20 | 22.50 | 22.35 | +0.57 | 36.2% | 220 | 36.2% | -0.44 | 18.95 | 18.75 | 19.15 | — |
| — | 19.75 | 20.10 | 19.93 | +0.54 | 36.0% | 225 | 36.0% | -0.48 | 21.55 | 21.30 | 21.80 | — |
| — | 17.60 | 17.95 | 17.77 | +0.50 | 35.7% | 230 | 35.7% | -0.52 | 24.38 | 24.10 | 24.65 | — |
| — | 15.50 | 15.95 | 15.72 | +0.46 | 35.6% | 235 | 35.6% | -0.56 | 27.35 | 27.05 | 27.65 | — |
| — | 13.80 | 14.10 | 13.95 | +0.42 | 35.5% | 240 | 35.5% | -0.60 | 30.65 | 30.10 | 31.20 | — |
| — | 12.05 | 12.55 | 12.30 | +0.39 | 35.4% | 245 | 35.4% | -0.64 | 33.88 | 33.20 | 34.55 | — |
| — | 10.75 | 10.95 | 10.85 | +0.35 | 35.3% | 250 | 35.3% | -0.67 | 37.65 | 36.65 | 38.65 | — |
| — | 9.40 | 9.65 | 9.53 | +0.32 | 35.3% | 255 | 35.3% | -0.71 | 41.20 | 40.00 | 42.40 | — |
| — | 8.10 | 8.50 | 8.30 | +0.29 | 35.2% | 260 | 35.2% | -0.74 | 45.08 | 43.85 | 46.30 | — |
| — | 7.10 | 7.35 | 7.22 | +0.27 | 35.2% | 265 | 35.2% | -0.77 | 49.12 | 47.85 | 50.40 | — |
| — | 5.95 | 6.55 | 6.25 | +0.24 | 35.2% | 270 | 35.2% | -0.80 | 53.30 | 52.00 | 54.60 | — |
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.