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 | |
| — | 59.20 | 63.10 | 61.15 | +0.96 | 36.5% | 160 | 36.5% | -0.09 | 2.90 | 1.60 | 4.20 | — |
| — | 55.20 | 58.30 | 56.75 | +0.95 | 35.2% | 165 | 35.2% | -0.11 | 2.80 | 1.70 | 3.90 | — |
| — | 49.70 | 53.60 | 51.65 | +0.94 | 33.9% | 170 | 33.9% | -0.13 | 2.83 | 1.75 | 3.90 | — |
| — | 45.50 | 49.00 | 47.25 | +0.92 | 32.7% | 175 | 32.7% | -0.15 | 3.40 | 1.90 | 4.90 | — |
| — | 40.90 | 44.40 | 42.65 | +0.90 | 31.6% | 180 | 31.6% | -0.18 | 4.42 | 2.55 | 6.30 | — |
| — | 36.30 | 39.90 | 38.10 | +0.88 | 30.5% | 185 | 30.5% | -0.21 | 5.35 | 3.40 | 7.30 | — |
| — | 31.80 | 35.60 | 33.70 | +0.84 | 29.5% | 190 | 29.5% | -0.24 | 6.55 | 4.80 | 8.30 | — |
| — | 27.80 | 31.50 | 29.65 | +0.81 | 28.7% | 195 | 28.7% | -0.28 | 7.25 | 5.30 | 9.20 | — |
| — | 23.60 | 27.60 | 25.60 | +0.76 | 27.9% | 200 | 27.9% | -0.33 | 9.80 | 8.50 | 11.10 | — |
| — | 16.70 | 20.70 | 18.70 | +0.65 | 26.5% | 210 | 26.5% | -0.43 | 13.10 | 11.00 | 15.20 | — |
| — | 11.00 | 14.10 | 12.55 | +0.52 | 25.5% | 220 | 25.5% | -0.55 | 18.15 | 16.00 | 20.30 | — |
| — | 6.70 | 10.50 | 8.60 | +0.40 | 24.8% | 230 | 24.8% | -0.66 | 24.75 | 23.00 | 26.50 | — |
| — | 3.90 | 7.50 | 5.70 | +0.29 | 24.5% | 240 | 24.5% | -0.76 | 32.00 | 30.00 | 34.00 | — |
| — | 2.10 | 4.30 | 3.20 | +0.20 | 24.4% | 250 | 24.4% | -0.84 | 40.20 | 38.40 | 42.00 | — |
| — | 1.40 | 2.85 | 2.12 | +0.14 | 24.5% | 260 | 24.5% | -0.90 | 49.15 | 47.30 | 51.00 | — |
| — | 0.55 | 3.70 | 2.12 | +0.10 | 24.9% | 270 | 24.9% | -0.93 | 58.25 | 56.50 | 60.00 | 2 |
| 12 | — | 3.20 | — | +0.07 | 25.5% | 280 | 25.5% | -0.96 | 67.70 | 65.90 | 69.50 | — |
| — | — | 2.55 | — | +0.05 | 26.2% | 290 | 26.2% | -0.97 | 77.55 | 75.60 | 79.50 | — |
| — | — | 2.35 | — | +0.04 | 27.1% | 300 | 27.1% | -0.98 | 87.15 | 85.30 | 89.00 | — |
| — | — | 2.25 | — | +0.03 | 28.1% | 310 | 28.1% | -0.98 | 97.05 | 95.10 | 99.00 | — |
| — | — | 2.20 | — | +0.02 | 29.1% | 320 | 29.1% | -0.99 | 106.80 | 104.90 | 108.70 | — |
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.