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 | |
| — | 38.60 | 42.40 | 40.50 | +0.98 | 49.8% | 180 | 49.8% | -0.02 | — | — | 1.15 | — |
| — | 36.20 | 39.50 | 37.85 | +0.98 | 49.6% | 182.5 | 49.6% | -0.02 | — | — | 1.45 | — |
| — | 33.80 | 37.50 | 35.65 | +0.97 | 49.5% | 185 | 49.5% | -0.03 | 0.47 | 0.05 | 0.90 | — |
| — | 32.00 | 34.60 | 33.30 | +0.96 | 49.4% | 187.5 | 49.4% | -0.04 | 1.43 | 0.15 | 2.70 | — |
| — | 29.70 | 32.70 | 31.20 | +0.94 | 49.4% | 190 | 49.4% | -0.06 | 1.38 | 0.15 | 2.60 | — |
| — | 27.40 | 30.00 | 28.70 | +0.93 | 49.4% | 192.5 | 49.4% | -0.07 | 1.85 | 0.60 | 3.10 | — |
| — | 24.80 | 28.40 | 26.60 | +0.91 | 49.4% | 195 | 49.4% | -0.09 | — | — | — | — |
| — | — | — | — | +0.88 | 49.4% | 197.5 | 49.4% | -0.12 | — | — | — | — |
| — | — | — | — | +0.85 | 49.5% | 200 | 49.5% | -0.15 | — | — | — | — |
| — | — | — | — | +0.82 | 49.5% | 202.5 | 49.5% | -0.18 | — | — | — | — |
| — | — | — | — | +0.79 | 49.6% | 205 | 49.6% | -0.21 | — | — | — | — |
| — | — | — | — | +0.75 | 49.6% | 207.5 | 49.6% | -0.25 | — | — | — | — |
| — | — | — | — | +0.71 | 49.7% | 210 | 49.7% | -0.30 | — | — | — | — |
| — | — | — | — | +0.67 | 49.7% | 212.5 | 49.7% | -0.34 | — | — | — | — |
| — | — | — | — | +0.62 | 49.7% | 215 | 49.7% | -0.38 | — | — | — | — |
| — | — | — | — | +0.57 | 49.8% | 217.5 | 49.8% | -0.43 | — | — | — | — |
| — | 8.20 | 9.00 | 8.60 | +0.53 | 49.8% | 220 | 49.8% | -0.48 | 8.55 | 7.40 | 9.70 | — |
| — | 6.90 | 8.10 | 7.50 | +0.48 | 49.9% | 222.5 | 49.9% | -0.52 | 9.60 | 8.40 | 10.80 | — |
| — | 5.50 | 7.30 | 6.40 | +0.44 | 49.9% | 225 | 49.9% | -0.57 | 11.15 | 10.20 | 12.10 | — |
| — | 5.20 | 5.90 | 5.55 | +0.39 | 50.0% | 227.5 | 50.0% | -0.61 | 12.70 | 12.10 | 13.30 | — |
| — | 4.40 | 5.90 | 5.15 | +0.35 | 50.0% | 230 | 50.0% | -0.65 | 14.35 | 13.00 | 15.70 | — |
| — | 2.65 | 5.40 | 4.03 | +0.31 | 50.1% | 232.5 | 50.1% | -0.69 | 16.50 | 14.80 | 18.20 | — |
| — | 2.05 | 3.90 | 2.98 | +0.27 | 50.1% | 235 | 50.1% | -0.73 | 17.90 | 16.60 | 19.20 | — |
| — | 1.50 | 3.20 | 2.35 | +0.24 | 50.1% | 237.5 | 50.1% | -0.77 | 20.25 | 18.50 | 22.00 | — |
| — | 1.10 | 3.90 | 2.50 | +0.21 | 50.1% | 240 | 50.1% | -0.80 | 22.10 | 20.20 | 24.00 | — |
| — | 1.20 | 3.40 | 2.30 | +0.18 | 50.1% | 242.5 | 50.1% | -0.83 | 24.50 | 23.20 | 25.80 | — |
| — | 0.45 | 3.50 | 1.98 | +0.15 | 50.1% | 245 | 50.1% | -0.85 | 26.40 | 24.50 | 28.30 | — |
| — | 1.10 | 2.50 | 1.80 | +0.13 | 50.1% | 247.5 | 50.1% | -0.88 | 28.85 | 27.60 | 30.10 | — |
| — | — | 2.40 | — | +0.11 | 50.1% | 250 | 50.1% | -0.90 | 30.30 | 29.00 | 31.60 | — |
| — | 0.55 | 3.10 | 1.82 | +0.09 | 50.1% | 252.5 | 50.1% | -0.92 | 33.40 | 32.20 | 34.60 | — |
| — | 0.20 | 1.85 | 1.02 | +0.08 | 50.1% | 255 | 50.1% | -0.93 | 35.60 | 34.50 | 36.70 | — |
| — | 0.05 | 1.50 | 0.78 | +0.05 | 50.0% | 260 | 50.0% | -0.96 | 40.15 | 38.90 | 41.40 | — |
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.