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 | 46.80 | 44.85 | +0.98 | 41.1% | 175 | 41.1% | -0.02 | 1.10 | 0.05 | 2.15 | — |
| — | 38.00 | 41.90 | 39.95 | +0.97 | 37.6% | 180 | 37.6% | -0.03 | 0.93 | 0.05 | 1.80 | — |
| — | 33.00 | 37.00 | 35.00 | +0.97 | 34.5% | 185 | 34.5% | -0.03 | 0.95 | 0.05 | 1.85 | — |
| — | 28.30 | 32.20 | 30.25 | +0.95 | 31.7% | 190 | 31.7% | -0.05 | 1.05 | 0.05 | 2.05 | — |
| — | 23.50 | 27.50 | 25.50 | +0.93 | 29.5% | 195 | 29.5% | -0.07 | 1.07 | 0.05 | 2.10 | — |
| — | 19.40 | 22.90 | 21.15 | +0.89 | 27.8% | 200 | 27.8% | -0.11 | 1.30 | 0.60 | 2.00 | — |
| — | 15.30 | 18.60 | 16.95 | +0.83 | 26.6% | 205 | 26.6% | -0.17 | 1.85 | 0.95 | 2.75 | — |
| — | 11.00 | 14.40 | 12.70 | — | — | 210 | — | — | 2.73 | 1.55 | 3.90 | — |
| — | 7.40 | 10.60 | 9.00 | — | — | 215 | — | — | 4.40 | 3.50 | 5.30 | — |
| — | 4.50 | 8.40 | 6.45 | — | — | 220 | 26.0% | -0.50 | 6.75 | 5.00 | 8.50 | — |
| — | 2.90 | 5.30 | 4.10 | +0.39 | 26.6% | 225 | 26.6% | -0.62 | 9.65 | 8.90 | 10.40 | — |
| — | 1.40 | 4.70 | 3.05 | +0.29 | 27.8% | 230 | 27.8% | -0.72 | 13.20 | 11.20 | 15.20 | — |
| — | 0.55 | 3.10 | 1.82 | +0.22 | 29.4% | 235 | 29.4% | -0.79 | 17.15 | 15.80 | 18.50 | — |
| — | 0.35 | 2.15 | 1.25 | +0.17 | 31.4% | 240 | 31.4% | -0.85 | 21.35 | 19.80 | 22.90 | — |
| — | 0.05 | 2.00 | 1.02 | +0.13 | 33.6% | 245 | 33.6% | -0.88 | 26.40 | 24.50 | 28.30 | — |
| — | 0.05 | 1.55 | 0.80 | +0.11 | 36.1% | 250 | 36.1% | -0.91 | 31.25 | 29.30 | 33.20 | — |
| — | 0.05 | 1.00 | 0.53 | +0.09 | 38.7% | 255 | 38.7% | -0.92 | 36.15 | 34.20 | 38.10 | — |
| — | 0.05 | 2.45 | 1.25 | +0.08 | 41.3% | 260 | 41.3% | -0.93 | 41.15 | 39.20 | 43.10 | — |
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.