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 | |
| — | 43.10 | 46.10 | 44.60 | +1.00 | 44.5% | 175 | 44.5% | -0.00 | — | — | 2.20 | — |
| — | 38.10 | 40.90 | 39.50 | +1.00 | 42.9% | 180 | 42.9% | -0.00 | — | — | 0.85 | — |
| — | 35.60 | 38.30 | 36.95 | +1.00 | 42.3% | 182.5 | 42.3% | -0.00 | — | — | 2.25 | — |
| — | 32.60 | 36.10 | 34.35 | +1.00 | 41.7% | 185 | 41.7% | -0.00 | — | — | 0.40 | — |
| — | 30.20 | 33.70 | 31.95 | +1.00 | 41.2% | 187.5 | 41.2% | -0.00 | — | — | 1.20 | — |
| — | 27.60 | 31.10 | 29.35 | +0.99 | 40.7% | 190 | 40.7% | -0.01 | — | — | 0.35 | — |
| — | 25.70 | 28.40 | 27.05 | +0.99 | 40.1% | 192.5 | 40.1% | -0.01 | 0.53 | 0.05 | 1.00 | — |
| — | 23.20 | 26.30 | 24.75 | +0.98 | 39.4% | 195 | 39.4% | -0.02 | 0.28 | 0.10 | 0.45 | — |
| — | 20.70 | 23.70 | 22.20 | +0.97 | 38.8% | 197.5 | 38.8% | -0.03 | 0.47 | 0.10 | 0.85 | — |
| — | 18.60 | 21.10 | 19.85 | +0.95 | 38.1% | 200 | 38.1% | -0.05 | 0.35 | 0.20 | 0.50 | — |
| — | 16.60 | 18.70 | 17.65 | +0.93 | 37.4% | 202.5 | 37.4% | -0.07 | 0.62 | 0.15 | 1.10 | — |
| — | 13.60 | 16.10 | 14.85 | +0.90 | 36.7% | 205 | 36.7% | -0.10 | 0.72 | 0.35 | 1.10 | — |
| — | 11.30 | 14.20 | 12.75 | +0.85 | 36.0% | 207.5 | 36.0% | -0.15 | 1.20 | 0.30 | 2.10 | — |
| — | 9.20 | 11.90 | 10.55 | +0.80 | 35.4% | 210 | 35.4% | -0.20 | 1.20 | 0.85 | 1.55 | — |
| — | 6.70 | 9.40 | 8.05 | +0.73 | 34.9% | 212.5 | 34.9% | -0.27 | 1.88 | 1.25 | 2.50 | — |
| — | 6.20 | 7.70 | 6.95 | +0.65 | 34.4% | 215 | 34.4% | -0.35 | 3.20 | 2.20 | 4.20 | — |
| — | 4.50 | 6.30 | 5.40 | +0.57 | 34.1% | 217.5 | 34.1% | -0.43 | 3.05 | 2.20 | 3.90 | — |
| — | 3.20 | 4.90 | 4.05 | +0.48 | 33.8% | 220 | 33.8% | -0.52 | 4.60 | 4.20 | 5.00 | — |
| — | 2.40 | 3.40 | 2.90 | +0.39 | 33.6% | 222.5 | 33.6% | -0.61 | 6.15 | 5.60 | 6.70 | — |
| — | 0.60 | 4.00 | 2.30 | +0.30 | 33.5% | 225 | 33.5% | -0.70 | 7.60 | 6.70 | 8.50 | — |
| — | 0.75 | 1.75 | 1.25 | +0.23 | 33.4% | 227.5 | 33.4% | -0.77 | 9.45 | 7.70 | 11.20 | — |
| — | 0.60 | 1.30 | 0.95 | +0.17 | 33.5% | 230 | — | — | 11.35 | 10.40 | 12.30 | — |
| — | 0.60 | 1.00 | 0.80 | — | — | 232.5 | 33.5% | -0.89 | 13.85 | 12.80 | 14.90 | — |
| — | 0.20 | 0.80 | 0.50 | +0.08 | 33.6% | 235 | 33.6% | -0.93 | 15.80 | 14.60 | 17.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 33.7% | 237.5 | 33.7% | -0.95 | 18.45 | 17.30 | 19.60 | — |
| — | 0.15 | 0.45 | 0.30 | +0.04 | 33.7% | 240 | 33.7% | -0.98 | 20.70 | 19.20 | 22.20 | — |
| — | 0.05 | 0.65 | 0.35 | +0.01 | 33.8% | 245 | 33.8% | -1.00 | 25.60 | 24.10 | 27.10 | — |
| — | — | 0.65 | — | +0.00 | 33.9% | 250 | 33.9% | -1.00 | 30.60 | 29.10 | 32.10 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 255 | 34.0% | -1.00 | 35.60 | 34.10 | 37.10 | — |
| — | — | 0.55 | — | +0.00 | 34.2% | 260 | 34.2% | -1.00 | 40.80 | 39.10 | 42.50 | — |
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.