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 | |
| — | 61.50 | 64.70 | 63.10 | +0.95 | 36.9% | 160 | 36.9% | -0.05 | 0.78 | 0.40 | 1.15 | — |
| — | 56.90 | 60.10 | 58.50 | +0.94 | 36.4% | 165 | 36.4% | -0.07 | 1.05 | 0.80 | 1.30 | — |
| — | 52.40 | 55.50 | 53.95 | +0.92 | 36.0% | 170 | 36.0% | -0.09 | 1.68 | 1.00 | 2.35 | — |
| — | 48.60 | 51.10 | 49.85 | +0.89 | 35.6% | 175 | 35.6% | -0.11 | 1.82 | 1.40 | 2.25 | — |
| — | 43.50 | 46.80 | 45.15 | +0.86 | 35.3% | 180 | 35.3% | -0.14 | 2.35 | 2.00 | 2.70 | — |
| — | 39.30 | 42.60 | 40.95 | +0.83 | 35.0% | 185 | 35.0% | -0.17 | 3.33 | 2.75 | 3.90 | — |
| — | 35.20 | 38.60 | 36.90 | +0.79 | 34.8% | 190 | 34.8% | -0.21 | 4.10 | 3.80 | 4.40 | — |
| — | 31.40 | 34.60 | 33.00 | +0.75 | 34.5% | 195 | 34.5% | -0.25 | 5.30 | 4.90 | 5.70 | — |
| — | 27.80 | 31.20 | 29.50 | +0.70 | 34.3% | 200 | 34.3% | -0.30 | 6.45 | 5.90 | 7.00 | — |
| — | 21.90 | 24.30 | 23.10 | +0.60 | 34.0% | 210 | 34.0% | -0.40 | 10.00 | 9.60 | 10.40 | — |
| — | 16.30 | 18.30 | 17.30 | +0.50 | 33.7% | 220 | 33.7% | -0.51 | 14.30 | 13.70 | 14.90 | — |
| — | 12.40 | 13.70 | 13.05 | +0.40 | 33.5% | 230 | 33.5% | -0.62 | 19.70 | 18.80 | 20.60 | — |
| — | 8.90 | 9.60 | 9.25 | +0.31 | 33.3% | 240 | 33.3% | -0.71 | 26.45 | 24.70 | 28.20 | — |
| — | 5.90 | 6.90 | 6.40 | +0.23 | 33.2% | 250 | 33.2% | -0.80 | 33.80 | 32.10 | 35.50 | — |
| — | 4.10 | 4.90 | 4.50 | +0.17 | 33.1% | 260 | 33.1% | -0.87 | 41.60 | 40.30 | 42.90 | — |
| — | 2.20 | 3.60 | 2.90 | +0.12 | 33.0% | 270 | 33.0% | -0.93 | 50.25 | 49.00 | 51.50 | — |
| — | 1.40 | 2.85 | 2.12 | +0.08 | 33.0% | 280 | 33.0% | -0.98 | 59.55 | 58.30 | 60.80 | — |
| — | 0.55 | 1.85 | 1.20 | +0.06 | 33.0% | 290 | 33.0% | -1.00 | 69.15 | 67.90 | 70.40 | — |
| — | 0.50 | 1.20 | 0.85 | +0.04 | 33.0% | 300 | 33.0% | -1.00 | 79.35 | 77.80 | 80.90 | — |
| — | 0.15 | 1.10 | 0.62 | +0.02 | 33.1% | 310 | 33.1% | -1.00 | 88.95 | 87.00 | 90.90 | — |
| — | — | 0.95 | — | +0.02 | 33.2% | 320 | 33.2% | -1.00 | 99.35 | 97.80 | 100.90 | — |
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.