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 | |
| — | 43.50 | 46.30 | 44.90 | +0.99 | 35.1% | 175 | 35.1% | -0.01 | — | — | 2.40 | — |
| — | 38.10 | 41.60 | 39.85 | +0.98 | 33.5% | 180 | 33.5% | -0.02 | — | — | 0.85 | — |
| — | 33.80 | 36.30 | 35.05 | +0.97 | 31.9% | 185 | 31.9% | -0.03 | — | — | 0.55 | — |
| — | 28.40 | 31.00 | 29.70 | +0.95 | 30.5% | 190 | 30.5% | -0.05 | 0.50 | 0.15 | 0.85 | — |
| — | 23.60 | 26.30 | 24.95 | +0.92 | 29.3% | 195 | 29.3% | -0.08 | 0.72 | 0.50 | 0.95 | — |
| — | 21.30 | 23.90 | 22.60 | +0.90 | 28.7% | 197.5 | 28.7% | -0.10 | 1.35 | 0.60 | 2.10 | — |
| — | 19.20 | 22.00 | 20.60 | +0.88 | 28.2% | 200 | 28.2% | -0.12 | 0.95 | 0.40 | 1.50 | — |
| — | 17.20 | 19.50 | 18.35 | +0.85 | 27.7% | 202.5 | 27.7% | -0.15 | 1.23 | 0.40 | 2.05 | — |
| — | 15.00 | 17.40 | 16.20 | +0.82 | 27.2% | 205 | 27.2% | -0.18 | 1.45 | 0.85 | 2.05 | — |
| — | 12.90 | 15.40 | 14.15 | +0.78 | 26.8% | 207.5 | 26.8% | -0.23 | 2.02 | 1.10 | 2.95 | — |
| — | 11.80 | 13.70 | 12.75 | +0.73 | 26.5% | 210 | 26.5% | -0.27 | 2.92 | 2.65 | 3.20 | — |
| — | 9.80 | 11.40 | 10.60 | +0.68 | 26.1% | 212.5 | 26.1% | -0.32 | 3.70 | 3.30 | 4.10 | — |
| — | 8.20 | 9.90 | 9.05 | +0.63 | 25.8% | 215 | 25.8% | -0.37 | 4.45 | 4.10 | 4.80 | — |
| — | 7.10 | 8.20 | 7.65 | +0.57 | 25.6% | 217.5 | 25.6% | -0.43 | 5.60 | 5.10 | 6.10 | — |
| — | 5.50 | 6.90 | 6.20 | +0.52 | 25.4% | 220 | 25.4% | -0.50 | 6.35 | 5.60 | 7.10 | — |
| — | 3.70 | 6.50 | 5.10 | +0.45 | 25.2% | 222.5 | 25.2% | -0.55 | 8.10 | 7.50 | 8.70 | — |
| — | 3.20 | 4.50 | 3.85 | +0.40 | 25.1% | 225 | 25.1% | -0.61 | 9.60 | 8.90 | 10.30 | — |
| — | 2.80 | 3.60 | 3.20 | +0.34 | 25.1% | 227.5 | 25.1% | -0.68 | 11.30 | 10.50 | 12.10 | — |
| — | 1.35 | 2.80 | 2.08 | +0.29 | 25.0% | 230 | 25.0% | -0.73 | 13.20 | 12.40 | 14.00 | — |
| — | 1.70 | 2.25 | 1.98 | +0.24 | 25.1% | 232.5 | 25.1% | -0.78 | 15.30 | 14.30 | 16.30 | — |
| — | 1.00 | 2.05 | 1.52 | +0.20 | 25.1% | 235 | 25.1% | -0.82 | 17.20 | 16.40 | 18.00 | — |
| — | 0.45 | 2.45 | 1.45 | +0.16 | 25.2% | 237.5 | 25.2% | -0.86 | 19.65 | 18.60 | 20.70 | — |
| — | 0.85 | 1.55 | 1.20 | +0.13 | 25.4% | 240 | 25.4% | -0.90 | 22.05 | 20.90 | 23.20 | — |
| — | 0.10 | 1.40 | 0.75 | +0.10 | 25.5% | 242.5 | 25.5% | -0.92 | 24.35 | 23.10 | 25.60 | — |
| — | 0.40 | 0.85 | 0.62 | +0.08 | 25.7% | 245 | 25.7% | -0.95 | 26.75 | 25.50 | 28.00 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 26.2% | 250 | 26.2% | -0.98 | 31.25 | 29.60 | 32.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.03 | 26.8% | 255 | 26.8% | -1.00 | 35.80 | 33.70 | 37.90 | — |
| — | — | 0.75 | — | +0.02 | 27.5% | 260 | 27.5% | -1.00 | 41.05 | 39.20 | 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.