Spot 218.53
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.70 | 45.30 | 43.50 | — | — | 175 | — | — | — | — | 2.15 | — |
| — | 36.70 | 39.60 | 38.15 | — | — | 180 | — | — | — | — | 0.30 | — |
| — | 34.20 | 37.60 | 35.90 | — | — | 182.5 | — | — | — | — | 2.15 | — |
| — | 31.70 | 35.30 | 33.50 | — | — | 185 | — | — | — | — | 2.15 | — |
| — | 29.20 | 32.60 | 30.90 | — | — | 187.5 | — | — | — | — | 2.15 | — |
| — | 26.70 | 30.10 | 28.40 | — | — | 190 | — | — | — | — | 2.15 | — |
| — | 24.30 | 27.30 | 25.80 | — | — | 192.5 | — | — | — | — | 2.15 | — |
| — | 21.80 | 24.60 | 23.20 | — | — | 195 | — | — | — | — | 0.65 | — |
| — | 19.30 | 22.20 | 20.75 | — | — | 197.5 | — | — | — | — | 0.85 | — |
| — | 17.50 | 19.70 | 18.60 | — | — | 200 | — | — | — | — | 0.70 | — |
| — | 14.40 | 17.40 | 15.90 | — | — | 202.5 | — | — | — | — | 0.45 | — |
| — | 12.70 | 14.70 | 13.70 | — | — | 205 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 10.30 | 12.40 | 11.35 | — | — | 207.5 | — | — | 0.42 | 0.20 | 0.65 | — |
| — | 7.90 | 10.40 | 9.15 | — | — | 210 | — | — | 0.55 | 0.20 | 0.90 | — |
| — | 6.00 | 7.80 | 6.90 | — | — | 212.5 | — | — | 1.25 | 0.85 | 1.65 | — |
| — | 4.40 | 5.90 | 5.15 | — | — | 215 | — | — | 1.68 | 1.35 | 2.00 | — |
| — | 3.20 | 4.20 | 3.70 | — | — | 217.5 | — | — | 2.48 | 2.20 | 2.75 | — |
| — | 2.05 | 2.85 | 2.45 | — | — | 220 | — | — | 3.80 | 3.30 | 4.30 | — |
| — | 1.30 | 2.65 | 1.98 | — | — | 222.5 | — | — | 5.70 | 4.90 | 6.50 | — |
| — | 0.70 | 1.00 | 0.85 | — | — | 225 | — | — | 7.35 | 7.00 | 7.70 | — |
| — | 0.30 | 0.80 | 0.55 | — | — | 227.5 | — | — | 9.40 | 8.10 | 10.70 | — |
| 175 | — | 0.85 | — | — | — | 230 | — | — | 11.95 | 10.90 | 13.00 | — |
| — | — | 0.65 | — | — | — | 232.5 | — | — | 14.35 | 13.30 | 15.40 | — |
| — | — | 0.80 | — | — | — | 235 | — | — | 16.55 | 14.60 | 18.50 | — |
| — | — | 1.00 | — | — | — | 237.5 | — | — | 19.40 | 17.80 | 21.00 | — |
| — | — | 0.35 | — | — | — | 240 | — | — | 21.50 | 19.60 | 23.40 | — |
| — | — | 0.35 | — | — | — | 242.5 | — | — | 24.05 | 22.10 | 26.00 | — |
| — | — | 0.35 | — | — | — | 245 | — | — | 26.55 | 24.60 | 28.50 | — |
| — | — | 2.15 | — | — | — | 247.5 | — | — | 29.25 | 27.50 | 31.00 | — |
| — | — | 2.15 | — | — | — | 250 | — | — | 31.95 | 30.40 | 33.50 | — |
| — | — | 2.15 | — | — | — | 255 | — | — | 36.95 | 35.40 | 38.50 | — |
| — | — | 2.15 | — | — | — | 260 | — | — | 41.95 | 40.40 | 43.50 | — |
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.