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 | |
| — | 59.00 | 62.90 | 60.95 | +0.97 | 38.7% | 160 | 38.7% | -0.06 | — | — | 3.20 | — |
| — | 55.10 | 57.60 | 56.35 | +0.97 | 37.4% | 165 | 37.4% | -0.08 | 1.23 | 0.15 | 2.30 | — |
| — | 50.00 | 53.30 | 51.65 | +0.96 | 36.2% | 170 | 36.2% | -0.10 | 1.38 | 0.45 | 2.30 | — |
| — | 44.60 | 48.60 | 46.60 | +0.94 | 35.0% | 175 | 35.0% | -0.12 | 2.65 | 0.90 | 4.40 | — |
| — | 40.00 | 43.90 | 41.95 | +0.92 | 33.9% | 180 | 33.9% | -0.15 | 2.65 | 1.50 | 3.80 | — |
| — | 35.50 | 39.30 | 37.40 | +0.90 | 32.8% | 185 | 32.8% | -0.18 | 3.85 | 2.40 | 5.30 | — |
| — | 31.00 | 34.90 | 32.95 | +0.87 | 31.9% | 190 | 31.9% | -0.22 | 4.55 | 3.10 | 6.00 | — |
| — | 26.60 | 30.60 | 28.60 | +0.83 | 31.1% | 195 | 31.1% | -0.27 | 5.70 | 4.50 | 6.90 | — |
| — | 22.40 | 26.50 | 24.45 | +0.78 | 30.4% | 200 | 30.4% | -0.32 | 7.35 | 6.00 | 8.70 | — |
| — | 15.60 | 19.50 | 17.55 | +0.67 | 29.3% | 210 | 29.3% | -0.44 | 11.45 | 10.40 | 12.50 | — |
| — | 9.60 | 13.50 | 11.55 | +0.54 | 28.5% | 220 | 28.5% | -0.56 | 16.10 | 14.70 | 17.50 | — |
| — | 6.10 | 8.10 | 7.10 | +0.40 | 28.1% | 230 | 28.1% | -0.68 | 22.40 | 20.40 | 24.40 | — |
| — | 3.60 | 5.00 | 4.30 | +0.28 | 28.0% | 240 | 28.0% | -0.78 | 30.20 | 28.40 | 32.00 | — |
| — | 2.10 | 2.95 | 2.52 | +0.18 | 28.0% | 250 | 28.0% | -0.86 | 39.10 | 37.20 | 41.00 | — |
| — | — | 3.60 | — | +0.12 | 28.3% | 260 | 28.3% | -0.91 | 49.20 | 48.40 | 50.00 | — |
| — | — | 2.00 | — | +0.07 | 28.5% | 270 | 28.5% | -0.94 | 57.75 | 56.00 | 59.50 | — |
| — | — | 2.60 | — | +0.05 | 28.8% | 280 | 28.8% | -0.96 | 67.60 | 65.70 | 69.50 | — |
| — | — | 0.55 | — | +0.03 | 29.3% | 290 | 29.3% | -0.98 | 77.45 | 75.40 | 79.50 | — |
| — | — | 0.15 | — | +0.02 | 29.9% | 300 | 29.9% | -0.99 | 87.10 | 85.20 | 89.00 | — |
| — | — | 2.25 | — | +0.01 | 30.7% | 310 | 30.7% | -0.99 | 97.00 | 95.00 | 99.00 | — |
| — | — | 2.20 | — | +0.01 | 31.5% | 320 | 31.5% | -0.99 | 106.95 | 104.90 | 109.00 | — |
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.