Spot 220.46
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 21.40 | 20.10 | — | — | 200 | 41.3% | -0.00 | — | — | 0.15 | — |
| — | 16.30 | 18.90 | 17.60 | — | — | 202.5 | 39.5% | -0.01 | — | — | 2.20 | — |
| — | 13.90 | 16.30 | 15.10 | +0.98 | 37.5% | 205 | 37.5% | -0.02 | — | — | 0.20 | — |
| — | 11.40 | 14.00 | 12.70 | +0.96 | 35.5% | 207.5 | 35.5% | -0.04 | — | — | 0.30 | — |
| — | 9.30 | 11.10 | 10.20 | +0.92 | 33.5% | 210 | 33.5% | -0.08 | 0.20 | 0.05 | 0.35 | — |
| — | 7.00 | 8.70 | 7.85 | +0.84 | 31.5% | 212.5 | 31.5% | -0.16 | 0.20 | 0.10 | 0.30 | — |
| — | 5.20 | 6.60 | 5.90 | +0.72 | 29.7% | 215 | 29.7% | -0.28 | 0.50 | 0.25 | 0.75 | — |
| — | 3.00 | 4.80 | 3.90 | +0.56 | 28.4% | 217.5 | 28.4% | -0.44 | 1.10 | 0.65 | 1.55 | — |
| — | 1.65 | 3.20 | 2.42 | +0.39 | 27.7% | 220 | 27.7% | -0.61 | 1.93 | 1.35 | 2.50 | — |
| — | 0.70 | 1.45 | 1.07 | +0.25 | 27.7% | 222.5 | 27.7% | -0.76 | 3.48 | 2.75 | 4.20 | — |
| — | 0.25 | 0.70 | 0.47 | +0.16 | 28.2% | 225 | 28.2% | -0.84 | 5.25 | 4.20 | 6.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.10 | 29.0% | 227.5 | 29.0% | -0.91 | 7.75 | 6.80 | 8.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 30.0% | 230 | 30.0% | -0.96 | 10.15 | 9.20 | 11.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 30.8% | 232.5 | 30.8% | -0.98 | 12.70 | 11.30 | 14.10 | — |
| — | — | 0.35 | — | +0.01 | 31.6% | 235 | 31.6% | -1.00 | 15.20 | 13.80 | 16.60 | — |
| — | — | 2.20 | — | +0.01 | 32.2% | 237.5 | 32.2% | -1.00 | 17.45 | 15.80 | 19.10 | — |
| — | — | 0.05 | — | +0.00 | 32.7% | 240 | 32.7% | -1.00 | 20.20 | 18.80 | 21.60 | — |
| — | — | 2.15 | — | +0.00 | 33.3% | 242.5 | 33.3% | -1.00 | 22.45 | 20.80 | 24.10 | — |
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.