Spot 218.87
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.90 | 46.00 | 44.45 | +1.00 | 47.7% | 175 | 47.7% | +0.00 | — | — | 2.15 | — |
| — | 37.90 | 40.70 | 39.30 | +1.00 | 45.1% | 180 | 45.1% | +0.00 | — | — | 2.15 | — |
| — | 35.40 | 38.30 | 36.85 | +1.00 | 43.8% | 182.5 | 43.8% | +0.00 | — | — | 2.15 | — |
| — | 32.90 | 35.80 | 34.35 | +1.00 | 42.6% | 185 | 42.6% | +0.00 | — | — | 0.25 | — |
| — | 30.90 | 33.30 | 32.10 | +1.00 | 41.4% | 187.5 | 41.4% | +0.00 | — | — | 2.15 | — |
| — | 27.90 | 30.90 | 29.40 | +1.00 | 40.4% | 190 | 40.4% | +0.00 | — | — | 2.15 | — |
| — | 25.30 | 28.30 | 26.80 | +1.00 | 39.7% | 192.5 | 39.7% | +0.00 | — | — | 2.15 | — |
| — | 22.80 | 26.00 | 24.40 | +1.00 | 39.6% | 195 | 39.6% | +0.00 | — | — | 1.05 | — |
| — | 20.50 | 23.50 | 22.00 | +1.00 | 41.4% | 197.5 | 41.4% | -0.00 | — | — | 2.20 | — |
| — | 18.00 | 20.50 | 19.25 | +1.00 | 47.9% | 200 | 47.9% | -0.00 | — | — | 1.50 | — |
| — | 15.50 | 18.20 | 16.85 | +1.00 | 57.4% | 202.5 | 57.4% | -0.00 | — | — | 1.30 | — |
| — | 13.00 | 15.80 | 14.40 | +0.98 | 61.9% | 205 | 61.9% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 10.50 | 12.90 | 11.70 | +0.97 | 55.8% | 207.5 | 55.8% | -0.03 | — | — | 0.65 | — |
| — | 8.00 | 10.50 | 9.25 | +0.96 | 44.7% | 210 | 44.7% | -0.04 | — | — | 0.50 | — |
| — | 6.30 | 8.10 | 7.20 | +0.94 | 36.6% | 212.5 | 36.6% | -0.06 | 0.33 | 0.05 | 0.60 | — |
| — | 3.80 | 5.60 | 4.70 | +0.85 | 33.1% | 215 | 33.1% | -0.15 | 0.82 | 0.15 | 1.50 | — |
| — | 1.85 | 3.80 | 2.83 | +0.64 | 32.0% | 217.5 | 32.0% | -0.36 | 1.50 | 0.45 | 2.55 | — |
| — | 0.45 | 2.75 | 1.60 | +0.37 | 31.5% | 220 | 31.5% | -0.63 | 2.38 | 1.15 | 3.60 | — |
| — | 0.05 | 0.95 | 0.50 | +0.16 | 31.3% | 222.5 | 31.3% | -0.85 | 3.77 | 2.55 | 5.00 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 31.1% | 225 | 31.1% | -0.96 | 5.65 | 4.80 | 6.50 | — |
| — | — | 0.15 | — | +0.01 | 31.1% | 227.5 | 31.1% | -1.00 | 8.25 | 7.20 | 9.30 | — |
| — | — | 0.15 | — | +0.00 | 31.1% | 230 | 31.1% | -1.00 | 10.70 | 9.50 | 11.90 | — |
| — | — | 2.15 | — | +0.00 | 31.2% | 232.5 | 31.2% | -1.00 | 13.10 | 11.60 | 14.60 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 235 | 31.4% | -1.00 | 15.70 | 14.20 | 17.20 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 237.5 | 31.7% | -1.00 | 18.25 | 16.70 | 19.80 | — |
| — | — | 2.15 | — | +0.00 | 32.0% | 240 | 32.0% | -1.00 | 20.70 | 19.20 | 22.20 | — |
| — | — | 2.15 | — | +0.00 | 32.9% | 245 | 32.9% | -1.00 | 25.60 | 24.10 | 27.10 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 250 | 34.0% | -1.00 | 30.70 | 29.20 | 32.20 | — |
| — | — | 2.15 | — | +0.00 | 35.3% | 255 | 35.3% | -1.00 | 35.70 | 34.20 | 37.20 | — |
| — | — | 2.15 | — | +0.00 | 36.8% | 260 | 36.8% | -1.00 | 40.75 | 39.10 | 42.40 | — |
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.