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 | |
| — | 39.90 | 42.90 | 41.40 | +0.94 | 49.0% | 180 | 49.0% | -0.06 | — | — | 2.70 | — |
| — | 34.60 | 38.40 | 36.50 | +0.92 | 47.3% | 185 | 47.3% | -0.08 | 1.18 | 0.30 | 2.05 | — |
| — | 30.20 | 33.90 | 32.05 | +0.89 | 45.8% | 190 | 45.8% | -0.11 | 1.62 | 0.65 | 2.60 | — |
| — | 25.90 | 28.80 | 27.35 | +0.86 | 44.4% | 195 | 44.4% | -0.14 | 2.05 | 1.15 | 2.95 | — |
| — | 21.50 | 24.90 | 23.20 | +0.81 | 43.3% | 200 | 43.3% | -0.19 | 3.05 | 1.80 | 4.30 | — |
| — | 18.30 | 21.20 | 19.75 | +0.76 | 42.4% | 205 | 42.4% | -0.25 | 4.08 | 2.65 | 5.50 | — |
| — | 15.30 | 17.40 | 16.35 | +0.69 | 41.7% | 210 | 41.7% | -0.31 | 5.25 | 4.30 | 6.20 | — |
| — | 12.60 | 14.10 | 13.35 | +0.61 | 41.1% | 215 | 41.1% | -0.39 | 7.60 | 7.00 | 8.20 | — |
| — | 10.00 | 11.30 | 10.65 | +0.54 | 40.7% | 220 | 40.7% | -0.47 | 9.50 | 8.50 | 10.50 | — |
| — | 6.90 | 9.80 | 8.35 | +0.46 | 40.5% | 225 | 40.5% | -0.55 | 12.45 | 11.20 | 13.70 | — |
| — | 5.00 | 7.80 | 6.40 | +0.38 | 40.4% | 230 | 40.4% | -0.63 | 16.00 | 15.30 | 16.70 | — |
| — | 3.40 | 6.30 | 4.85 | +0.31 | 40.5% | 235 | 40.5% | -0.70 | 19.25 | 17.80 | 20.70 | — |
| — | 2.15 | 4.90 | 3.52 | +0.25 | 40.7% | 240 | 40.7% | -0.76 | 23.10 | 21.20 | 25.00 | — |
| — | 1.25 | 3.50 | 2.38 | +0.20 | 41.0% | 245 | 41.0% | -0.81 | 27.25 | 25.40 | 29.10 | — |
| — | 0.55 | 2.95 | 1.75 | +0.15 | 41.4% | 250 | 41.4% | -0.86 | 31.40 | 29.50 | 33.30 | — |
| — | 0.20 | 3.30 | 1.75 | +0.12 | 41.9% | 255 | 41.9% | -0.89 | 36.20 | 34.80 | 37.60 | — |
| — | 0.05 | 2.15 | 1.10 | +0.09 | 42.4% | 260 | 42.4% | -0.92 | 40.75 | 39.40 | 42.10 | — |
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.