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 | |
| — | 58.70 | 62.90 | 60.80 | +0.98 | 35.8% | 160 | 35.8% | -0.08 | 1.65 | 1.00 | 2.30 | — |
| — | 54.10 | 57.90 | 56.00 | +0.97 | 34.5% | 165 | 34.5% | -0.10 | 2.58 | 1.55 | 3.60 | — |
| — | 49.10 | 52.80 | 50.95 | +0.96 | 33.2% | 170 | 33.2% | -0.12 | 2.62 | 1.05 | 4.20 | — |
| — | 44.40 | 48.50 | 46.45 | +0.94 | 32.0% | 175 | 32.0% | -0.14 | 2.85 | 0.80 | 4.90 | — |
| — | 39.80 | 43.60 | 41.70 | +0.92 | 31.0% | 180 | 31.0% | -0.17 | 3.50 | 2.00 | 5.00 | — |
| — | 35.40 | 38.20 | 36.80 | +0.89 | 30.0% | 185 | 30.0% | -0.20 | 4.70 | 2.50 | 6.90 | — |
| — | 31.10 | 34.00 | 32.55 | +0.86 | 29.1% | 190 | 29.1% | -0.24 | 6.30 | 4.90 | 7.70 | — |
| — | 27.10 | 29.80 | 28.45 | +0.82 | 28.3% | 195 | 28.3% | -0.28 | 7.35 | 6.40 | 8.30 | — |
| — | 23.40 | 26.00 | 24.70 | +0.77 | 27.6% | 200 | 27.6% | -0.33 | 8.70 | 7.90 | 9.50 | — |
| — | 16.40 | 19.30 | 17.85 | +0.65 | 26.4% | 210 | 26.4% | -0.43 | 12.40 | 10.30 | 14.50 | — |
| — | 10.00 | 12.80 | 11.40 | +0.52 | 25.6% | 220 | 25.6% | -0.55 | 17.90 | 15.90 | 19.90 | — |
| — | 7.40 | 8.90 | 8.15 | +0.39 | 25.0% | 230 | 25.0% | -0.67 | 24.40 | 22.70 | 26.10 | — |
| — | 4.50 | 6.70 | 5.60 | +0.27 | 24.7% | 240 | 24.7% | -0.77 | 32.00 | 30.40 | 33.60 | — |
| — | 0.90 | 4.20 | 2.55 | +0.19 | 24.6% | 250 | 24.6% | -0.85 | 40.30 | 38.50 | 42.10 | — |
| — | 1.15 | 3.80 | 2.48 | +0.13 | 24.7% | 260 | 24.7% | -0.91 | 49.35 | 47.50 | 51.20 | — |
| — | 0.80 | 1.90 | 1.35 | +0.09 | 25.1% | 270 | 25.1% | -0.94 | 58.85 | 57.00 | 60.70 | — |
| — | — | 1.15 | — | +0.06 | 25.6% | 280 | 25.6% | -0.96 | 68.40 | 66.50 | 70.30 | — |
| — | — | 2.70 | — | +0.04 | 26.4% | 290 | 26.4% | -0.98 | 78.15 | 76.20 | 80.10 | — |
| — | — | 1.35 | — | +0.03 | 27.3% | 300 | 27.3% | -0.98 | 87.80 | 85.80 | 89.80 | — |
| — | — | 2.40 | — | +0.03 | 28.4% | 310 | 28.4% | -0.99 | 97.65 | 95.60 | 99.70 | — |
| — | — | 1.95 | — | +0.02 | 29.6% | 320 | 29.6% | -0.99 | 107.50 | 105.30 | 109.70 | — |
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.