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 | |
| — | 58.40 | 62.10 | 60.25 | +0.96 | 36.8% | 160 | 36.8% | -0.10 | 2.05 | 1.15 | 2.95 | — |
| — | 53.70 | 56.70 | 55.20 | +0.95 | 35.4% | 165 | 35.4% | -0.12 | 2.27 | 1.45 | 3.10 | — |
| — | 48.90 | 51.90 | 50.40 | +0.94 | 34.0% | 170 | 34.0% | -0.14 | 2.75 | 1.80 | 3.70 | — |
| — | 44.50 | 46.70 | 45.60 | +0.92 | 32.8% | 175 | 32.8% | -0.17 | 3.55 | 1.70 | 5.40 | — |
| — | 39.90 | 42.00 | 40.95 | +0.89 | 31.6% | 180 | 31.6% | -0.20 | 4.17 | 2.25 | 6.10 | — |
| — | 35.40 | 38.50 | 36.95 | +0.86 | 30.5% | 185 | 30.5% | -0.24 | 5.15 | 3.40 | 6.90 | — |
| — | 31.10 | 34.20 | 32.65 | +0.82 | 29.5% | 190 | 29.5% | -0.28 | 6.15 | 4.30 | 8.00 | — |
| — | 26.90 | 30.20 | 28.55 | +0.77 | 28.6% | 195 | 28.6% | -0.33 | 7.40 | 5.80 | 9.00 | — |
| — | 23.00 | 26.30 | 24.65 | +0.71 | 27.8% | 200 | 27.8% | -0.38 | 9.40 | 7.90 | 10.90 | — |
| — | 15.90 | 19.00 | 17.45 | +0.58 | 26.4% | 210 | 26.4% | -0.50 | 13.85 | 12.70 | 15.00 | — |
| — | 11.80 | 14.00 | 12.90 | +0.45 | 25.4% | 220 | 25.4% | -0.62 | 18.30 | 16.40 | 20.20 | — |
| — | 7.70 | 9.30 | 8.50 | +0.32 | 24.7% | 230 | 24.7% | -0.73 | 24.80 | 23.10 | 26.50 | 37 |
| — | 3.70 | 6.80 | 5.25 | +0.23 | 24.3% | 240 | — | — | 32.15 | 30.30 | 34.00 | — |
| — | 1.65 | 4.90 | 3.27 | — | — | 250 | 24.3% | -0.88 | 40.55 | 38.60 | 42.50 | 0 |
| — | 0.40 | 4.10 | 2.25 | +0.11 | 24.5% | 260 | 24.5% | -0.92 | 49.55 | 47.60 | 51.50 | — |
| — | 0.10 | 3.30 | 1.70 | +0.08 | 24.9% | 270 | — | — | 59.00 | 57.00 | 61.00 | — |
| — | — | 2.85 | — | +0.06 | 25.6% | 280 | 25.6% | -0.97 | 68.50 | 66.80 | 70.20 | — |
| — | — | 2.55 | — | +0.04 | 26.4% | 290 | 26.4% | -0.98 | 78.25 | 76.50 | 80.00 | — |
| — | — | 2.40 | — | +0.03 | 27.4% | 300 | 27.4% | -0.98 | 88.10 | 86.20 | 90.00 | — |
| — | — | 2.25 | — | +0.03 | 28.5% | 310 | 28.5% | -0.99 | 97.70 | 95.90 | 99.50 | — |
| — | — | 2.20 | — | +0.02 | 29.7% | 320 | 29.7% | -0.99 | 107.65 | 105.80 | 109.50 | — |
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.