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 | |
| — | 42.20 | 46.10 | 44.15 | +1.00 | 43.7% | 175 | 43.7% | -0.00 | — | — | 2.15 | — |
| — | 37.40 | 41.20 | 39.30 | +1.00 | 41.5% | 180 | 41.5% | -0.00 | — | — | 2.20 | — |
| — | 32.40 | 36.10 | 34.25 | +0.99 | 39.7% | 185 | 39.7% | -0.01 | — | — | 2.20 | — |
| — | 29.70 | 33.80 | 31.75 | +0.99 | 38.9% | 187.5 | 38.9% | -0.01 | — | — | 2.25 | — |
| — | 27.30 | 31.00 | 29.15 | +0.99 | 38.1% | 190 | 38.1% | -0.01 | — | — | 2.30 | — |
| — | 25.00 | 28.50 | 26.75 | +0.98 | 37.1% | 192.5 | 37.1% | -0.02 | — | — | 2.35 | — |
| — | 22.80 | 26.10 | 24.45 | +0.97 | 36.1% | 195 | 36.1% | -0.03 | 0.40 | 0.15 | 0.65 | — |
| — | 20.40 | 23.10 | 21.75 | +0.96 | 35.1% | 197.5 | 35.1% | -0.04 | — | — | 0.70 | — |
| — | 17.70 | 20.30 | 19.00 | +0.95 | 33.9% | 200 | 33.9% | -0.05 | — | — | 1.05 | — |
| — | 15.40 | 18.00 | 16.70 | +0.92 | 32.7% | 202.5 | 32.7% | -0.07 | — | — | 2.45 | — |
| — | 13.20 | 15.80 | 14.50 | +0.90 | 31.6% | 205 | 31.6% | -0.10 | — | — | 1.40 | — |
| — | 10.90 | 13.10 | 12.00 | +0.86 | 30.4% | 207.5 | 30.4% | -0.14 | 0.72 | 0.50 | 0.95 | — |
| — | 9.00 | 10.90 | 9.95 | +0.81 | 29.4% | 210 | 29.4% | -0.19 | 1.35 | 0.40 | 2.30 | — |
| — | 6.80 | 9.00 | 7.90 | +0.74 | 28.5% | 212.5 | 28.5% | -0.26 | 1.30 | 0.60 | 2.00 | — |
| — | 5.70 | 7.00 | 6.35 | +0.67 | 27.8% | 215 | 27.8% | -0.33 | 2.50 | 1.10 | 3.90 | — |
| — | 4.30 | 5.50 | 4.90 | +0.58 | 27.2% | 217.5 | 27.2% | -0.42 | 3.23 | 2.45 | 4.00 | — |
| — | 3.10 | 3.80 | 3.45 | +0.49 | 26.8% | 220 | 26.8% | -0.52 | 4.35 | 3.70 | 5.00 | — |
| — | 1.65 | 2.75 | 2.20 | +0.39 | 26.6% | 222.5 | 26.6% | -0.61 | 6.15 | 5.20 | 7.10 | — |
| — | 1.05 | 2.40 | 1.73 | +0.30 | 26.5% | 225 | 26.5% | -0.70 | 7.90 | 7.00 | 8.80 | — |
| — | 0.85 | 1.65 | 1.25 | +0.22 | 26.6% | 227.5 | 26.6% | -0.78 | 9.80 | 8.70 | 10.90 | — |
| — | 0.20 | 1.75 | 0.97 | +0.16 | 26.8% | 230 | 26.8% | -0.85 | 11.95 | 10.80 | 13.10 | — |
| — | 0.25 | 0.95 | 0.60 | +0.11 | 27.1% | 232.5 | 27.1% | -0.90 | 14.00 | 13.20 | 14.80 | — |
| — | — | 2.50 | — | +0.08 | 27.4% | 235 | 27.4% | -0.94 | 16.75 | 15.50 | 18.00 | — |
| — | — | 2.40 | — | +0.05 | 27.8% | 237.5 | 27.8% | -0.96 | 19.00 | 17.30 | 20.70 | — |
| — | — | 0.15 | — | +0.04 | 28.3% | 240 | 28.3% | -0.98 | 21.40 | 20.10 | 22.70 | — |
| — | — | 1.15 | — | +0.02 | 28.9% | 242.5 | 28.9% | -0.99 | 23.55 | 21.70 | 25.40 | — |
| — | — | 0.15 | — | +0.02 | 29.5% | 245 | 29.5% | -1.00 | 26.00 | 24.10 | 27.90 | — |
| — | — | 0.10 | — | +0.01 | 30.9% | 250 | 30.9% | -1.00 | 31.00 | 29.10 | 32.90 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 255 | 32.4% | -1.00 | 36.00 | 34.10 | 37.90 | — |
| — | — | 2.15 | — | +0.00 | 33.9% | 260 | 33.9% | -1.00 | 41.00 | 39.10 | 42.90 | — |
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.