Spot 219.13
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.50 | 45.10 | 43.80 | +1.00 | 48.3% | 175 | 48.3% | -0.00 | — | — | 2.15 | — |
| — | 38.00 | 40.00 | 39.00 | +1.00 | 44.7% | 180 | 44.7% | -0.00 | — | — | 0.30 | — |
| — | 35.50 | 37.60 | 36.55 | +1.00 | 43.0% | 182.5 | — | — | — | — | 0.35 | — |
| — | 32.50 | 35.10 | 33.80 | +1.00 | 41.4% | 185 | 41.4% | -0.00 | — | — | 1.95 | — |
| — | 30.00 | 32.60 | 31.30 | +1.00 | 39.8% | 187.5 | 39.8% | -0.00 | — | — | 2.15 | — |
| — | 27.50 | 30.10 | 28.80 | +1.00 | 38.4% | 190 | 38.4% | -0.00 | — | — | 2.15 | — |
| — | 25.00 | 27.60 | 26.30 | +1.00 | 37.0% | 192.5 | 37.0% | -0.00 | — | — | 2.15 | — |
| — | 22.00 | 25.50 | 23.75 | +1.00 | 35.7% | 195 | 35.7% | -0.00 | — | — | 2.20 | — |
| — | 20.00 | 22.60 | 21.30 | +1.00 | 34.5% | 197.5 | 34.5% | -0.00 | — | — | 0.65 | — |
| — | 17.50 | 20.20 | 18.85 | +1.00 | 33.4% | 200 | 33.4% | -0.00 | — | — | 2.25 | — |
| — | 15.10 | 17.70 | 16.40 | +0.99 | 32.5% | 202.5 | 32.5% | -0.01 | — | — | 0.20 | — |
| — | 12.20 | 15.60 | 13.90 | +0.98 | 31.6% | 205 | 31.6% | -0.02 | 0.33 | 0.10 | 0.55 | — |
| — | 10.20 | 12.50 | 11.35 | +0.96 | 30.8% | 207.5 | 30.8% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 7.90 | 10.50 | 9.20 | +0.92 | 30.2% | 210 | 30.2% | -0.08 | 0.30 | 0.10 | 0.50 | — |
| — | 5.60 | 8.20 | 6.90 | +0.85 | 29.6% | 212.5 | 29.6% | -0.15 | 0.53 | 0.30 | 0.75 | — |
| — | 4.10 | 6.20 | 5.15 | +0.74 | 29.2% | 215 | 29.2% | -0.26 | 1.10 | 0.80 | 1.40 | — |
| — | 3.10 | 3.70 | 3.40 | +0.61 | 28.8% | 217.5 | 28.8% | -0.39 | 2.00 | 1.65 | 2.35 | — |
| — | 1.75 | 2.55 | 2.15 | +0.46 | 28.6% | 220 | 28.6% | -0.55 | 3.25 | 2.80 | 3.70 | — |
| — | 1.00 | 1.60 | 1.30 | +0.31 | 28.4% | 222.5 | 28.4% | -0.69 | 4.45 | 3.50 | 5.40 | — |
| — | 0.20 | 0.70 | 0.45 | +0.19 | 28.4% | 225 | 28.4% | -0.81 | 7.10 | 6.10 | 8.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.11 | 28.5% | 227.5 | 28.5% | -0.90 | 9.30 | 8.30 | 10.30 | — |
| — | — | 0.30 | — | +0.06 | 28.8% | 230 | 28.8% | -0.95 | 11.35 | 10.40 | 12.30 | — |
| — | — | 0.25 | — | +0.03 | 29.1% | 232.5 | 29.1% | -0.98 | 13.80 | 12.60 | 15.00 | — |
| — | — | 0.20 | — | +0.01 | 29.5% | 235 | 29.5% | -1.00 | 15.85 | 13.80 | 17.90 | 0 |
| — | — | 0.45 | — | +0.01 | 30.0% | 237.5 | 30.0% | -1.00 | 18.80 | 17.50 | 20.10 | — |
| — | — | 0.35 | — | +0.00 | 30.5% | 240 | 30.5% | -1.00 | 21.40 | 20.00 | 22.80 | — |
| — | — | 0.35 | — | +0.00 | 31.1% | 242.5 | 31.1% | -1.00 | 23.85 | 22.50 | 25.20 | — |
| — | — | 0.35 | — | +0.00 | 31.8% | 245 | 31.8% | -1.00 | 26.30 | 25.00 | 27.60 | — |
| — | — | 1.35 | — | +0.00 | 32.5% | 247.5 | 32.5% | -1.00 | 28.75 | 27.70 | 29.80 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 250 | 33.3% | -1.00 | 31.20 | 30.10 | 32.30 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 255 | 35.0% | -1.00 | 36.30 | 35.00 | 37.60 | — |
| — | — | 2.15 | — | +0.00 | 36.8% | 260 | 36.8% | -1.00 | 41.40 | 40.00 | 42.80 | — |
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.