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 | |
| — | 63.50 | 66.10 | 64.80 | +0.93 | 36.5% | 160 | 36.5% | -0.07 | 1.98 | 1.45 | 2.50 | — |
| — | 59.10 | 61.50 | 60.30 | +0.92 | 36.3% | 165 | 36.3% | -0.08 | 2.70 | 2.10 | 3.30 | — |
| — | 54.40 | 57.30 | 55.85 | +0.90 | 36.1% | 170 | 36.1% | -0.10 | 2.73 | 1.85 | 3.60 | — |
| — | 50.70 | 53.20 | 51.95 | +0.88 | 35.9% | 175 | 35.9% | -0.13 | 3.52 | 2.45 | 4.60 | — |
| — | 46.00 | 49.70 | 47.85 | +0.85 | 35.8% | 180 | 35.8% | -0.15 | 4.75 | 3.30 | 6.20 | — |
| — | 42.60 | 45.30 | 43.95 | +0.82 | 35.6% | 185 | 35.6% | -0.18 | 5.85 | 5.20 | 6.50 | — |
| — | 39.10 | 42.00 | 40.55 | +0.79 | 35.5% | 190 | 35.5% | -0.21 | 6.80 | 5.80 | 7.80 | — |
| — | 35.50 | 37.90 | 36.70 | +0.76 | 35.4% | 195 | 35.4% | -0.24 | 8.15 | 6.40 | 9.90 | — |
| — | 31.60 | 35.00 | 33.30 | +0.73 | 35.3% | 200 | 35.3% | -0.28 | 10.00 | 8.50 | 11.50 | — |
| — | 26.00 | 29.10 | 27.55 | +0.65 | 35.2% | 210 | 35.2% | -0.35 | 13.55 | 11.70 | 15.40 | — |
| — | 20.30 | 23.20 | 21.75 | +0.58 | 35.0% | 220 | 35.0% | -0.43 | 18.30 | 17.20 | 19.40 | — |
| — | 15.90 | 18.50 | 17.20 | +0.50 | 34.8% | 230 | 34.8% | -0.51 | 23.65 | 21.90 | 25.40 | — |
| — | 11.90 | 14.60 | 13.25 | +0.43 | 34.6% | 240 | 34.6% | -0.59 | 30.30 | 29.10 | 31.50 | — |
| — | 8.90 | 12.30 | 10.60 | +0.36 | 34.4% | 250 | 34.4% | -0.67 | 37.05 | 35.90 | 38.20 | — |
| — | 6.30 | 9.80 | 8.05 | +0.29 | 34.2% | 260 | 34.2% | -0.74 | 44.95 | 43.00 | 46.90 | — |
| — | 5.60 | 6.70 | 6.15 | +0.24 | 33.9% | 270 | 33.9% | -0.80 | 53.25 | 51.90 | 54.60 | — |
| — | 4.20 | 5.10 | 4.65 | +0.19 | 33.6% | 280 | 33.6% | -0.86 | 62.05 | 60.90 | 63.20 | — |
| — | 2.10 | 4.90 | 3.50 | +0.15 | 33.3% | 290 | 33.3% | -0.92 | 71.00 | 69.70 | 72.30 | — |
| — | 1.65 | 2.90 | 2.27 | +0.11 | 33.0% | 300 | 33.0% | -0.96 | 80.35 | 78.90 | 81.80 | — |
| — | 1.25 | 2.60 | 1.93 | +0.08 | 32.7% | 310 | 32.7% | -1.00 | 90.20 | 88.30 | 92.10 | — |
| — | 0.65 | 1.70 | 1.18 | +0.06 | 32.4% | 320 | 32.4% | -1.00 | 100.15 | 98.40 | 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.