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 | |
| — | 39.10 | 41.80 | 40.45 | — | — | 180 | — | — | — | — | 2.25 | — |
| — | 36.80 | 39.40 | 38.10 | — | — | 182.5 | — | — | — | — | 2.30 | — |
| — | 34.10 | 36.90 | 35.50 | — | — | 185 | — | — | — | — | 2.35 | — |
| — | 31.80 | 34.40 | 33.10 | — | — | 187.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 29.40 | 32.00 | 30.70 | — | — | 190 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 26.90 | 29.20 | 28.05 | — | — | 192.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 24.30 | 27.10 | 25.70 | — | — | 195 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 22.10 | 24.30 | 23.20 | — | — | 197.5 | — | — | 0.55 | 0.05 | 1.05 | — |
| — | 19.70 | 22.00 | 20.85 | — | — | 200 | — | — | 1.35 | 0.05 | 2.65 | — |
| — | 17.30 | 19.80 | 18.55 | — | — | 202.5 | — | — | 0.60 | 0.15 | 1.05 | — |
| — | 14.70 | 17.20 | 15.95 | — | — | 205 | — | — | 0.93 | 0.55 | 1.30 | — |
| — | 12.80 | 14.90 | 13.85 | — | — | 207.5 | — | — | 1.02 | 0.65 | 1.40 | — |
| — | 10.60 | 12.60 | 11.60 | — | — | 210 | — | — | 1.48 | 1.25 | 1.70 | — |
| — | 9.10 | 10.70 | 9.90 | — | — | 212.5 | — | — | 1.68 | 0.90 | 2.45 | — |
| — | 7.60 | 8.40 | 8.00 | +0.69 | 31.3% | 215 | 31.3% | -0.31 | 2.75 | 2.30 | 3.20 | — |
| — | 6.00 | 7.00 | 6.50 | +0.61 | 31.0% | 217.5 | 31.0% | -0.39 | 3.10 | 2.10 | 4.10 | — |
| — | 4.60 | 5.10 | 4.85 | +0.53 | 30.7% | 220 | 30.7% | -0.47 | 4.65 | 4.10 | 5.20 | — |
| — | 2.90 | 5.10 | 4.00 | +0.44 | 30.6% | 222.5 | 30.6% | -0.56 | 6.05 | 5.00 | 7.10 | — |
| — | 2.40 | 3.20 | 2.80 | +0.36 | 30.5% | 225 | 30.5% | -0.64 | 7.45 | 7.00 | 7.90 | — |
| — | 1.80 | 2.35 | 2.08 | +0.29 | 30.6% | 227.5 | 30.6% | -0.72 | 9.25 | 8.60 | 9.90 | — |
| — | 0.90 | 1.50 | 1.20 | +0.22 | 30.7% | 230 | 30.7% | -0.78 | 11.25 | 10.20 | 12.30 | — |
| — | 0.50 | 1.40 | 0.95 | +0.17 | 30.9% | 232.5 | 30.9% | -0.84 | 13.35 | 12.30 | 14.40 | — |
| — | 0.50 | 0.95 | 0.72 | +0.12 | 31.1% | 235 | 31.1% | -0.88 | 15.60 | 14.50 | 16.70 | — |
| — | 0.20 | 0.85 | 0.53 | +0.09 | 31.4% | 237.5 | 31.4% | -0.92 | 17.80 | 16.60 | 19.00 | — |
| — | 0.05 | 0.85 | 0.45 | +0.07 | 31.8% | 240 | 31.8% | -0.95 | 20.30 | 19.20 | 21.40 | — |
| — | 0.05 | 2.60 | 1.32 | +0.05 | 32.2% | 242.5 | 32.2% | -0.97 | 22.65 | 21.30 | 24.00 | — |
| — | 0.05 | 2.00 | 1.02 | +0.03 | 32.7% | 245 | 32.7% | -0.98 | 25.05 | 23.70 | 26.40 | — |
| — | 0.05 | 2.15 | 1.10 | +0.02 | 33.2% | 247.5 | 33.2% | -0.99 | 27.55 | 26.20 | 28.90 | — |
| — | 0.05 | 2.05 | 1.05 | +0.02 | 33.8% | 250 | 33.8% | -1.00 | 30.10 | 28.20 | 32.00 | — |
| — | — | 2.40 | — | +0.01 | 35.0% | 255 | 35.0% | -1.00 | 34.95 | 33.60 | 36.30 | — |
| — | — | 2.35 | — | +0.00 | 36.4% | 260 | 36.4% | -1.00 | 39.95 | 38.60 | 41.30 | — |
| — | — | 2.30 | — | +0.00 | 37.9% | 265 | 37.9% | -1.00 | 44.90 | 43.50 | 46.30 | — |
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.