Spot 220.08
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.90 | 41.20 | 40.05 | +1.00 | 38.8% | 180 | 38.8% | -0.00 | — | — | 0.75 | — |
| — | 33.20 | 37.00 | 35.10 | +1.00 | 37.3% | 185 | 37.3% | -0.00 | — | — | 0.75 | — |
| — | 31.30 | 33.70 | 32.50 | +1.00 | 36.6% | 187.5 | 36.6% | -0.00 | — | — | 0.75 | — |
| — | 28.30 | 32.00 | 30.15 | +1.00 | 36.0% | 190 | 36.0% | -0.00 | — | — | 0.30 | — |
| — | 26.40 | 29.30 | 27.85 | +1.00 | 35.4% | 192.5 | 35.4% | -0.00 | — | — | 0.80 | — |
| — | 23.30 | 27.20 | 25.25 | +0.99 | 34.8% | 195 | 34.8% | -0.01 | — | — | 0.75 | — |
| — | 20.80 | 24.70 | 22.75 | +0.99 | 34.3% | 197.5 | 34.3% | -0.01 | — | — | 0.15 | — |
| — | 19.00 | 22.20 | 20.60 | +0.98 | 33.8% | 200 | 33.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 15.90 | 19.50 | 17.70 | +0.97 | 33.4% | 202.5 | 33.4% | -0.03 | — | — | 0.90 | — |
| — | 14.20 | 16.30 | 15.25 | +0.94 | 33.1% | 205 | 33.1% | -0.06 | 0.45 | 0.05 | 0.85 | — |
| — | 12.10 | 14.00 | 13.05 | +0.91 | 32.8% | 207.5 | 32.8% | -0.09 | 0.60 | 0.20 | 1.00 | — |
| — | 9.20 | 12.10 | 10.65 | +0.86 | 32.5% | 210 | 32.5% | -0.14 | 0.78 | 0.50 | 1.05 | — |
| — | 6.80 | 10.20 | 8.50 | +0.80 | 32.3% | 212.5 | 32.3% | -0.20 | 1.07 | 0.80 | 1.35 | — |
| — | 6.50 | 7.70 | 7.10 | +0.71 | 32.0% | 215 | 32.0% | -0.29 | 1.75 | 1.45 | 2.05 | — |
| — | 4.00 | 6.20 | 5.10 | +0.61 | 31.9% | 217.5 | 31.9% | -0.39 | 2.40 | 1.80 | 3.00 | — |
| — | 3.50 | 4.20 | 3.85 | +0.51 | 31.8% | 220 | 31.8% | -0.49 | 3.48 | 2.75 | 4.20 | — |
| — | 2.45 | 4.10 | 3.27 | +0.41 | 31.7% | 222.5 | 31.7% | -0.59 | 4.85 | 4.10 | 5.60 | — |
| — | 1.45 | 2.05 | 1.75 | +0.32 | 31.7% | 225 | 31.7% | -0.69 | 6.80 | 5.70 | 7.90 | — |
| — | 0.90 | 1.45 | 1.18 | +0.24 | 31.7% | 227.5 | 31.7% | -0.76 | 8.80 | 7.70 | 9.90 | — |
| — | 0.65 | 0.85 | 0.75 | +0.17 | 31.9% | 230 | 31.9% | -0.84 | 10.65 | 9.30 | 12.00 | — |
| — | 0.35 | 0.75 | 0.55 | +0.11 | 32.1% | 232.5 | 32.1% | -0.89 | 13.10 | 11.50 | 14.70 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 32.3% | 235 | 32.3% | -0.93 | 15.45 | 13.70 | 17.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 32.6% | 237.5 | 32.6% | -0.96 | 17.70 | 15.90 | 19.50 | — |
| — | — | 0.75 | — | +0.03 | 33.0% | 240 | 33.0% | -0.98 | 19.75 | 18.50 | 21.00 | — |
| — | — | 0.75 | — | +0.02 | 33.3% | 242.5 | 33.3% | -0.99 | 22.65 | 20.90 | 24.40 | — |
| — | — | 0.95 | — | +0.01 | 33.7% | 245 | 33.7% | -1.00 | 25.10 | 23.90 | 26.30 | — |
| — | — | 0.95 | — | +0.00 | 34.6% | 250 | 34.6% | -1.00 | 29.80 | 28.30 | 31.30 | — |
| — | — | 1.15 | — | +0.00 | 35.5% | 255 | 35.5% | -1.00 | 34.85 | 33.40 | 36.30 | — |
| — | — | 0.95 | — | +0.00 | 36.5% | 260 | 36.5% | -1.00 | 39.80 | 38.30 | 41.30 | — |
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.