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 | |
| — | 58.60 | 62.50 | 60.55 | +0.98 | 38.7% | 160 | 38.7% | -0.06 | — | — | 3.00 | — |
| — | 53.80 | 57.70 | 55.75 | +0.98 | 37.0% | 165 | 37.0% | -0.07 | — | — | 3.30 | — |
| — | 49.00 | 52.80 | 50.90 | +0.97 | 35.4% | 170 | 35.4% | -0.09 | — | — | 3.60 | — |
| — | 44.30 | 47.40 | 45.85 | +0.96 | 33.9% | 175 | 33.9% | -0.11 | 2.00 | 0.20 | 3.80 | — |
| — | 39.50 | 43.30 | 41.40 | +0.94 | 32.5% | 180 | 32.5% | -0.13 | 2.65 | 1.50 | 3.80 | — |
| — | 34.70 | 38.70 | 36.70 | +0.92 | 31.3% | 185 | 31.3% | -0.16 | 3.15 | 2.40 | 3.90 | — |
| — | 30.20 | 33.40 | 31.80 | +0.90 | 30.1% | 190 | 30.1% | -0.20 | 3.05 | 2.20 | 3.90 | — |
| — | 25.80 | 29.80 | 27.80 | +0.86 | 29.1% | 195 | 29.1% | -0.25 | 4.80 | 4.00 | 5.60 | — |
| — | 21.90 | 25.00 | 23.45 | +0.82 | 28.2% | 200 | 28.2% | -0.31 | 6.05 | 4.40 | 7.70 | — |
| — | 14.90 | 17.30 | 16.10 | +0.69 | 26.9% | 210 | 26.9% | -0.44 | 9.00 | 7.90 | 10.10 | — |
| — | 9.40 | 11.30 | 10.35 | +0.53 | 26.0% | 220 | 26.0% | -0.59 | 15.10 | 13.20 | 17.00 | — |
| — | 4.30 | 7.20 | 5.75 | +0.37 | 25.6% | 230 | 25.6% | -0.72 | 22.30 | 20.60 | 24.00 | — |
| — | 1.05 | 3.50 | 2.27 | +0.24 | 25.4% | 240 | 25.4% | -0.83 | 30.50 | 28.50 | 32.50 | — |
| — | 1.50 | 2.10 | 1.80 | +0.14 | 25.5% | 250 | 25.5% | -0.90 | 39.50 | 37.60 | 41.40 | — |
| — | — | 1.25 | — | +0.08 | 25.8% | 260 | 25.8% | -0.94 | 48.80 | 46.80 | 50.80 | — |
| — | — | 1.00 | — | +0.04 | 26.2% | 270 | 26.2% | -0.97 | 58.35 | 56.20 | 60.50 | — |
| — | — | 1.55 | — | +0.02 | 26.8% | 280 | 26.8% | -0.98 | 68.10 | 66.10 | 70.10 | — |
| — | — | 0.55 | — | +0.01 | 27.6% | 290 | 27.6% | -0.99 | 77.90 | 75.90 | 79.90 | — |
| — | — | 0.15 | — | +0.01 | 28.4% | 300 | 28.4% | -0.99 | 87.90 | 86.00 | 89.80 | — |
| — | — | 2.20 | — | +0.01 | 29.3% | 310 | 29.3% | -1.00 | 97.60 | 95.50 | 99.70 | — |
| — | — | 2.15 | — | +0.00 | 30.2% | 320 | 30.2% | -1.00 | 107.35 | 105.20 | 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.