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 | |
| — | 39.40 | 42.50 | 40.95 | +0.99 | 36.9% | 180 | 36.9% | -0.01 | — | — | 0.20 | — |
| — | 34.50 | 37.50 | 36.00 | +0.99 | 35.9% | 185 | 35.9% | -0.01 | — | — | 1.15 | — |
| — | 31.90 | 35.00 | 33.45 | +0.98 | 35.5% | 187.5 | 35.5% | -0.02 | — | — | 0.75 | — |
| — | 29.40 | 32.60 | 31.00 | +0.97 | 35.1% | 190 | 35.1% | -0.03 | — | — | 0.35 | — |
| — | 26.90 | 30.10 | 28.50 | +0.95 | 34.7% | 192.5 | 34.7% | -0.05 | — | — | 0.95 | — |
| — | 25.30 | 27.60 | 26.45 | +0.93 | 34.4% | 195 | 34.4% | -0.07 | — | — | 0.60 | — |
| — | 22.80 | 25.20 | 24.00 | +0.91 | 34.1% | 197.5 | 34.1% | -0.09 | — | — | 0.70 | — |
| — | 19.60 | 22.80 | 21.20 | +0.87 | 33.8% | 200 | 33.8% | -0.13 | 0.40 | 0.10 | 0.70 | 472 |
| 0 | 17.40 | 20.50 | 18.95 | +0.83 | 33.5% | 202.5 | 33.5% | -0.17 | 0.72 | 0.15 | 1.30 | 191 |
| 0 | 15.70 | 18.20 | 16.95 | +0.78 | 33.3% | 205 | 33.3% | -0.23 | 0.68 | 0.50 | 0.85 | 87 |
| 0 | 13.00 | 16.10 | 14.55 | +0.71 | 33.1% | 207.5 | 33.1% | -0.29 | 1.10 | 0.75 | 1.45 | — |
| — | 10.60 | 14.00 | 12.30 | +0.64 | 33.0% | 210 | 33.0% | -0.36 | 1.35 | 1.15 | 1.55 | — |
| — | 8.60 | 12.10 | 10.35 | +0.57 | 32.8% | 212.5 | 32.8% | -0.43 | 1.80 | 1.55 | 2.05 | — |
| — | 7.10 | 10.40 | 8.75 | +0.49 | 32.7% | 215 | 32.7% | -0.51 | 2.67 | 2.25 | 3.10 | — |
| — | 6.20 | 7.90 | 7.05 | +0.42 | 32.6% | 217.5 | 32.6% | -0.59 | 3.55 | 3.20 | 3.90 | — |
| — | 4.30 | 6.30 | 5.30 | +0.34 | 32.6% | 220 | 32.6% | -0.66 | 5.10 | 3.80 | 6.40 | — |
| — | 3.40 | 5.20 | 4.30 | +0.28 | 32.6% | 222.5 | 32.6% | -0.73 | 5.70 | 4.00 | 7.40 | — |
| — | 3.00 | 3.90 | 3.45 | — | — | 225 | — | — | 7.30 | 6.40 | 8.20 | — |
| — | 1.75 | 3.10 | 2.42 | — | — | 227.5 | 32.6% | -0.84 | 8.90 | 7.80 | 10.00 | — |
| — | 1.45 | 2.20 | 1.82 | +0.12 | 32.7% | 230 | 32.7% | -0.89 | 11.05 | 9.50 | 12.60 | — |
| — | 0.20 | 1.60 | 0.90 | +0.09 | 32.7% | 232.5 | 32.7% | -0.92 | 12.90 | 11.20 | 14.60 | — |
| — | 0.05 | 1.00 | 0.53 | +0.07 | 32.8% | 235 | 32.8% | -0.95 | 14.85 | 13.40 | 16.30 | — |
| — | — | 1.50 | — | +0.05 | 33.0% | 237.5 | 33.0% | -0.97 | 17.30 | 15.70 | 18.90 | — |
| — | 0.10 | 0.65 | 0.38 | +0.03 | 33.1% | 240 | 33.1% | -0.98 | 19.20 | 18.00 | 20.40 | — |
| — | — | 0.50 | — | +0.02 | 33.3% | 242.5 | 33.3% | -0.99 | 21.60 | 20.40 | 22.80 | — |
| — | 0.05 | 0.95 | 0.50 | +0.02 | 33.5% | 245 | 33.5% | -1.00 | 24.40 | 22.80 | 26.00 | — |
| — | — | 0.40 | — | +0.01 | 33.9% | 250 | 33.9% | -1.00 | 29.35 | 27.80 | 30.90 | — |
| — | — | 0.75 | — | +0.00 | 34.5% | 255 | 34.5% | -1.00 | 34.35 | 32.80 | 35.90 | — |
| — | — | 0.75 | — | +0.00 | 35.1% | 260 | 35.1% | -1.00 | 39.35 | 37.80 | 40.90 | — |
| — | — | 0.95 | — | +0.00 | 35.7% | 265 | 35.7% | -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.