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 | |
| — | 60.50 | 63.60 | 62.05 | +0.96 | 37.5% | 160 | 37.5% | -0.04 | 0.88 | 0.45 | 1.30 | — |
| — | 55.80 | 59.60 | 57.70 | +0.95 | 37.1% | 165 | 37.1% | -0.05 | 1.15 | 0.80 | 1.50 | — |
| — | 51.80 | 54.90 | 53.35 | +0.93 | 36.7% | 170 | 36.7% | -0.07 | 1.45 | 0.55 | 2.35 | — |
| — | 46.80 | 50.60 | 48.70 | +0.91 | 36.4% | 175 | 36.4% | -0.09 | 2.05 | 0.60 | 3.50 | — |
| — | 43.10 | 45.80 | 44.45 | +0.89 | 36.1% | 180 | 36.1% | -0.11 | 2.55 | 1.20 | 3.90 | — |
| — | 38.80 | 41.60 | 40.20 | +0.86 | 35.9% | 185 | 35.9% | -0.14 | 3.02 | 1.95 | 4.10 | — |
| — | 34.10 | 38.10 | 36.10 | +0.83 | 35.6% | 190 | 35.6% | -0.17 | 3.85 | 3.10 | 4.60 | — |
| — | 31.10 | 33.90 | 32.50 | +0.79 | 35.5% | 195 | 35.5% | -0.21 | 5.05 | 4.30 | 5.80 | — |
| — | 26.70 | 30.20 | 28.45 | +0.75 | 35.3% | 200 | 35.3% | -0.25 | 6.90 | 6.60 | 7.20 | — |
| — | 20.50 | 23.20 | 21.85 | +0.66 | 35.0% | 210 | — | — | 10.35 | 10.00 | 10.70 | — |
| — | 16.20 | 17.70 | 16.95 | +0.56 | 34.8% | 220 | 34.8% | -0.45 | 14.80 | 14.20 | 15.40 | — |
| — | 12.00 | 13.70 | 12.85 | +0.46 | 34.6% | 230 | 34.6% | -0.55 | 20.45 | 19.50 | 21.40 | — |
| — | 8.50 | 10.30 | 9.40 | +0.37 | 34.5% | 240 | 34.5% | -0.65 | 26.60 | 25.00 | 28.20 | — |
| — | 6.10 | 6.70 | 6.40 | +0.28 | 34.3% | 250 | 34.3% | -0.73 | 34.95 | 33.50 | 36.40 | — |
| — | 4.20 | 4.70 | 4.45 | +0.21 | 34.2% | 260 | 34.2% | -0.81 | 42.80 | 41.00 | 44.60 | — |
| — | 2.70 | 4.40 | 3.55 | — | — | 270 | — | — | 51.35 | 49.80 | 52.90 | — |
| — | 0.90 | 2.40 | 1.65 | +0.11 | 34.1% | 280 | 34.1% | -0.93 | 60.85 | 59.60 | 62.10 | — |
| — | 0.55 | 2.10 | 1.32 | +0.08 | 34.0% | 290 | 34.0% | -0.98 | 70.50 | 69.30 | 71.70 | — |
| — | 0.30 | 1.35 | 0.82 | +0.05 | 34.0% | 300 | 34.0% | -1.00 | 80.10 | 78.20 | 82.00 | — |
| — | 0.10 | 1.20 | 0.65 | +0.04 | 34.0% | 310 | 34.0% | -1.00 | 90.15 | 88.40 | 91.90 | — |
| — | — | 0.90 | — | +0.02 | 34.1% | 320 | 34.1% | -1.00 | 99.95 | 98.00 | 101.90 | — |
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.