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 | |
| — | 64.80 | 67.20 | 66.00 | +0.92 | 36.2% | 160 | 36.2% | -0.08 | 1.82 | 1.45 | 2.20 | — |
| — | 59.60 | 62.80 | 61.20 | +0.90 | 35.9% | 165 | 35.9% | -0.10 | 2.52 | 1.85 | 3.20 | — |
| — | 55.20 | 58.50 | 56.85 | — | — | 170 | — | — | 3.17 | 2.45 | 3.90 | — |
| — | 51.10 | 54.40 | 52.75 | +0.85 | 35.4% | 175 | 35.4% | -0.15 | 3.50 | 2.20 | 4.80 | — |
| — | 47.00 | 50.40 | 48.70 | +0.83 | 35.1% | 180 | 35.1% | -0.18 | 4.65 | 3.70 | 5.60 | — |
| — | 43.60 | 46.50 | 45.05 | +0.80 | 34.9% | 185 | 34.9% | -0.21 | 5.45 | 4.10 | 6.80 | — |
| — | 39.30 | 42.70 | 41.00 | +0.76 | 34.7% | 190 | 34.7% | -0.24 | 6.45 | 4.80 | 8.10 | — |
| — | 36.30 | 39.20 | 37.75 | +0.73 | 34.5% | 195 | 34.5% | -0.28 | 7.85 | 7.10 | 8.60 | — |
| — | 32.10 | 35.80 | 33.95 | +0.69 | 34.3% | 200 | 34.3% | -0.32 | 9.00 | 7.90 | 10.10 | — |
| — | 26.00 | 29.60 | 27.80 | +0.61 | 34.0% | 210 | 34.0% | -0.40 | 13.35 | 12.70 | 14.00 | — |
| — | 21.40 | 23.60 | 22.50 | +0.53 | 33.7% | 220 | 33.7% | -0.48 | 18.35 | 16.80 | 19.90 | — |
| — | 17.50 | 19.30 | 18.40 | +0.45 | 33.5% | 230 | 33.5% | -0.57 | 23.30 | 21.90 | 24.70 | — |
| — | 13.30 | 15.00 | 14.15 | +0.38 | 33.3% | 240 | 33.3% | -0.65 | 29.35 | 27.80 | 30.90 | — |
| — | 10.20 | 11.60 | 10.90 | +0.31 | 33.0% | 250 | 33.0% | -0.73 | 36.20 | 34.90 | 37.50 | — |
| — | 7.80 | 8.90 | 8.35 | +0.25 | 32.9% | 260 | 32.9% | -0.80 | 43.90 | 42.30 | 45.50 | — |
| — | 4.10 | 6.90 | 5.50 | +0.19 | 32.7% | 270 | 32.7% | -0.86 | 52.15 | 50.50 | 53.80 | — |
| — | 3.00 | 5.80 | 4.40 | +0.15 | 32.5% | 280 | 32.5% | -0.92 | 60.55 | 59.30 | 61.80 | — |
| — | 1.85 | 4.30 | 3.08 | +0.11 | 32.4% | 290 | 32.4% | -0.97 | 69.75 | 68.50 | 71.00 | — |
| — | 2.05 | 3.00 | 2.52 | +0.08 | 32.3% | 300 | 32.3% | -1.00 | 79.60 | 78.00 | 81.20 | — |
| — | 1.50 | 2.25 | 1.88 | +0.06 | 32.2% | 310 | 32.2% | -1.00 | 89.35 | 87.70 | 91.00 | — |
| — | 1.05 | 1.75 | 1.40 | +0.05 | 32.1% | 320 | 32.1% | -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.