Spot 220.90
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.30 | 42.30 | 40.80 | +1.00 | 40.0% | 180 | 40.0% | -0.00 | — | — | 0.95 | — |
| — | 34.20 | 37.30 | 35.75 | +1.00 | 39.1% | 185 | 39.1% | -0.00 | — | — | 0.75 | — |
| — | 32.50 | 34.80 | 33.65 | +1.00 | 38.8% | 187.5 | 38.8% | -0.00 | — | — | 2.15 | — |
| — | 29.20 | 32.30 | 30.75 | — | — | 190 | — | — | — | — | 1.95 | — |
| — | 26.70 | 29.80 | 28.25 | +0.99 | 38.4% | 192.5 | 38.4% | -0.01 | — | — | 0.95 | — |
| — | 24.30 | 27.30 | 25.80 | +0.98 | 38.3% | 195 | — | — | — | — | 0.95 | — |
| — | 21.80 | 24.80 | 23.30 | — | — | 197.5 | 38.3% | -0.04 | — | — | 0.95 | — |
| — | 20.10 | 22.40 | 21.25 | +0.94 | 38.4% | 200 | 38.4% | -0.06 | — | — | 0.95 | — |
| — | 17.60 | 19.90 | 18.75 | +0.90 | 38.4% | 202.5 | 38.4% | -0.10 | — | — | 0.25 | — |
| — | 14.60 | 17.50 | 16.05 | +0.85 | 38.3% | 205 | 38.3% | -0.15 | 0.17 | 0.10 | 0.25 | — |
| — | 12.10 | 14.90 | 13.50 | +0.78 | 38.2% | 207.5 | 38.2% | -0.22 | 0.28 | 0.20 | 0.35 | — |
| — | 9.60 | 12.90 | 11.25 | +0.69 | 38.0% | 210 | 38.0% | -0.31 | 0.45 | 0.30 | 0.60 | — |
| — | 7.40 | 10.60 | 9.00 | +0.58 | 37.8% | 212.5 | 37.8% | -0.42 | 0.70 | 0.55 | 0.85 | — |
| — | 5.80 | 8.80 | 7.30 | +0.47 | 37.6% | 215 | 37.6% | -0.53 | 1.30 | 1.05 | 1.55 | — |
| — | 3.90 | 6.10 | 5.00 | +0.36 | 37.6% | 217.5 | 37.6% | -0.64 | 2.10 | 1.70 | 2.50 | — |
| — | 2.75 | 4.50 | 3.62 | +0.27 | 37.6% | 220 | 37.6% | -0.74 | 3.10 | 2.70 | 3.50 | — |
| — | 2.70 | 3.60 | 3.15 | +0.19 | 37.6% | 222.5 | 37.6% | -0.82 | 4.45 | 3.70 | 5.20 | — |
| — | 1.60 | 2.40 | 2.00 | +0.13 | 37.8% | 225 | 37.8% | -0.88 | 6.05 | 5.20 | 6.90 | — |
| — | 0.70 | 2.00 | 1.35 | +0.08 | 37.9% | 227.5 | 37.9% | -0.93 | 7.80 | 6.20 | 9.40 | — |
| — | 0.35 | 1.00 | 0.68 | +0.05 | 38.1% | 230 | 38.1% | -0.96 | 9.60 | 8.20 | 11.00 | — |
| — | 0.10 | 0.95 | 0.53 | +0.03 | 38.2% | 232.5 | 38.2% | -0.98 | 11.75 | 10.50 | 13.00 | — |
| — | 0.25 | 0.30 | 0.28 | +0.02 | 38.3% | 235 | 38.3% | -1.00 | 14.55 | 13.00 | 16.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 38.4% | 237.5 | 38.4% | -1.00 | 16.90 | 15.30 | 18.50 | — |
| — | — | 0.90 | — | +0.01 | 38.4% | 240 | 38.4% | -1.00 | 19.35 | 17.80 | 20.90 | — |
| — | — | 0.95 | — | +0.00 | 38.3% | 242.5 | 38.3% | -1.00 | 21.80 | 20.20 | 23.40 | — |
| — | — | 0.95 | — | +0.00 | 38.3% | 245 | 38.3% | -1.00 | 24.35 | 22.80 | 25.90 | — |
| — | — | 1.75 | — | +0.00 | 38.4% | 247.5 | 38.4% | -1.00 | 26.80 | 25.30 | 28.30 | — |
| — | — | 1.35 | — | +0.00 | 38.5% | 250 | 38.5% | -1.00 | 29.35 | 27.80 | 30.90 | — |
| — | — | 1.35 | — | +0.00 | 38.9% | 255 | 38.9% | -1.00 | 34.35 | 32.80 | 35.90 | — |
| — | — | 2.15 | — | +0.00 | 39.5% | 260 | 39.5% | -1.00 | 39.35 | 37.80 | 40.90 | — |
| — | — | 2.15 | — | +0.00 | 40.1% | 265 | 40.1% | -1.00 | 44.35 | 42.80 | 45.90 | — |
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.