Spot 220.28
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.90 | 41.60 | 40.25 | — | — | 180 | — | — | — | — | 2.20 | — |
| — | 36.40 | 39.10 | 37.75 | — | — | 182.5 | — | — | — | — | 2.20 | — |
| — | 33.90 | 36.60 | 35.25 | — | — | 185 | — | — | — | — | 2.20 | — |
| — | 30.80 | 34.10 | 32.45 | — | — | 187.5 | — | — | — | — | 2.25 | — |
| — | 29.00 | 31.60 | 30.30 | — | — | 190 | — | — | — | — | 0.30 | — |
| — | 26.60 | 29.20 | 27.90 | — | — | 192.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 24.20 | 26.30 | 25.25 | — | — | 195 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 21.70 | 24.20 | 22.95 | — | — | 197.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 19.30 | 21.30 | 20.30 | — | — | 200 | — | — | 0.25 | 0.15 | 0.35 | — |
| — | 16.80 | 19.20 | 18.00 | — | — | 202.5 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 14.50 | 16.60 | 15.55 | — | — | 205 | — | — | 0.45 | 0.20 | 0.70 | — |
| — | 12.20 | 14.20 | 13.20 | — | — | 207.5 | — | — | 0.57 | 0.40 | 0.75 | — |
| — | 10.00 | 11.90 | 10.95 | — | — | 210 | — | — | 0.88 | 0.70 | 1.05 | — |
| — | 8.70 | 10.10 | 9.40 | — | — | 212.5 | — | — | 1.32 | 1.15 | 1.50 | — |
| — | 6.30 | 7.70 | 7.00 | — | — | 215 | — | — | 1.88 | 1.70 | 2.05 | — |
| — | 5.10 | 6.10 | 5.60 | — | — | 217.5 | — | — | 2.65 | 2.20 | 3.10 | — |
| — | 3.70 | 4.30 | 4.00 | — | — | 220 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 2.60 | 3.20 | 2.90 | — | — | 222.5 | — | — | 5.00 | 4.40 | 5.60 | — |
| — | 1.75 | 2.15 | 1.95 | — | — | 225 | — | — | 6.75 | 6.30 | 7.20 | — |
| — | 1.15 | 1.60 | 1.38 | — | — | 227.5 | — | — | 8.35 | 7.60 | 9.10 | — |
| — | 0.75 | 0.95 | 0.85 | — | — | 230 | — | — | 10.85 | 9.80 | 11.90 | — |
| — | 0.45 | 0.65 | 0.55 | — | — | 232.5 | — | — | 13.05 | 12.10 | 14.00 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 235 | — | — | 15.25 | 14.20 | 16.30 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 237.5 | — | — | 17.70 | 16.60 | 18.80 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 240 | — | — | 20.00 | 18.80 | 21.20 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 242.5 | — | — | 22.50 | 21.40 | 23.60 | — |
| — | — | 2.00 | — | — | — | 245 | — | — | 24.85 | 23.60 | 26.10 | — |
| — | — | 0.05 | — | — | — | 250 | — | — | 30.05 | 29.00 | 31.10 | — |
| — | — | 2.15 | — | — | — | 255 | — | — | 34.85 | 33.60 | 36.10 | — |
| — | — | 0.55 | — | — | — | 260 | — | — | 40.10 | 39.00 | 41.20 | — |
| — | — | 2.15 | — | — | — | 265 | — | — | 44.90 | 43.60 | 46.20 | — |
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.