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 | |
| — | 41.90 | 45.70 | 43.80 | — | — | 175 | — | — | — | — | 2.15 | — |
| — | 36.90 | 40.30 | 38.60 | — | — | 180 | — | — | — | — | 2.20 | — |
| — | 32.00 | 35.40 | 33.70 | — | — | 185 | — | — | — | — | 2.20 | — |
| — | 29.50 | 33.40 | 31.45 | — | — | 187.5 | — | — | — | — | 2.25 | — |
| — | 27.00 | 30.40 | 28.70 | — | — | 190 | — | — | — | — | 0.70 | — |
| — | 24.50 | 28.40 | 26.45 | — | — | 192.5 | — | — | — | — | 1.00 | — |
| — | 22.00 | 25.60 | 23.80 | — | — | 195 | — | — | 0.35 | 0.20 | 0.50 | — |
| — | 19.70 | 22.70 | 21.20 | — | — | 197.5 | — | — | — | — | 2.20 | — |
| — | 17.80 | 20.10 | 18.95 | — | — | 200 | — | — | — | — | 1.20 | — |
| — | 15.50 | 17.60 | 16.55 | — | — | 202.5 | — | — | 1.25 | 0.05 | 2.45 | — |
| — | 13.30 | 15.80 | 14.55 | — | — | 205 | — | — | 1.12 | 0.20 | 2.05 | — |
| — | 11.10 | 13.30 | 12.20 | — | — | 207.5 | — | — | 1.45 | 0.30 | 2.60 | 0 |
| — | 9.00 | 10.90 | 9.95 | — | — | 210 | — | — | 1.40 | 0.80 | 2.00 | — |
| — | 7.00 | 9.10 | 8.05 | +0.56 | 27.5% | 212.5 | 27.5% | -0.44 | 2.15 | 1.65 | 2.65 | — |
| — | 6.00 | 7.70 | 6.85 | +0.48 | 27.0% | 215 | 27.0% | -0.53 | 3.15 | 2.30 | 4.00 | — |
| — | 4.60 | 5.40 | 5.00 | +0.39 | 26.7% | 217.5 | 26.7% | -0.62 | 3.95 | 2.80 | 5.10 | — |
| — | 3.30 | 4.90 | 4.10 | +0.31 | 26.5% | 220 | — | — | 5.20 | 4.60 | 5.80 | — |
| — | 2.30 | 3.00 | 2.65 | — | — | 222.5 | — | — | 6.65 | 5.50 | 7.80 | — |
| — | 1.55 | 2.55 | 2.05 | — | — | 225 | — | — | 8.45 | 7.50 | 9.40 | — |
| — | 1.00 | 1.80 | 1.40 | — | — | 227.5 | — | — | 10.30 | 9.30 | 11.30 | — |
| — | 0.25 | 1.95 | 1.10 | — | — | 230 | — | — | 12.35 | 11.30 | 13.40 | — |
| — | 0.15 | 1.05 | 0.60 | — | — | 232.5 | — | — | 14.70 | 13.70 | 15.70 | — |
| — | 0.05 | 1.05 | 0.55 | — | — | 235 | — | — | 16.85 | 15.60 | 18.10 | — |
| — | — | 0.85 | — | — | — | 237.5 | 27.5% | -0.99 | 19.75 | 18.40 | 21.10 | — |
| — | — | 0.50 | — | — | — | 240 | — | — | 21.95 | 20.40 | 23.50 | — |
| — | — | 0.60 | — | — | — | 242.5 | — | — | 24.35 | 23.40 | 25.30 | — |
| — | — | 0.15 | — | — | — | 245 | — | — | 26.65 | 24.90 | 28.40 | — |
| — | — | 0.10 | — | +0.01 | 30.4% | 250 | 30.4% | -1.00 | 31.75 | 30.00 | 33.50 | — |
| — | — | 0.05 | — | +0.00 | 31.9% | 255 | 31.9% | -1.00 | 36.75 | 35.00 | 38.50 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 260 | 33.5% | -1.00 | 41.90 | 40.20 | 43.60 | — |
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.