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 | 43.40 | 41.25 | +0.97 | 37.9% | 180 | 37.9% | -0.03 | — | — | 2.45 | — |
| — | 34.20 | 38.40 | 36.30 | +0.96 | 35.6% | 185 | 35.6% | -0.04 | — | — | 1.85 | — |
| — | 29.50 | 33.60 | 31.55 | +0.94 | 33.5% | 190 | 33.5% | -0.06 | — | — | 2.70 | — |
| — | 24.80 | 28.60 | 26.70 | +0.92 | 31.6% | 195 | 31.6% | -0.08 | — | — | 1.80 | — |
| — | 21.20 | 23.00 | 22.10 | +0.88 | 30.0% | 200 | 30.0% | -0.12 | 1.20 | 0.85 | 1.55 | — |
| — | 15.90 | 19.80 | 17.85 | +0.83 | 28.6% | 205 | 28.6% | -0.18 | 1.85 | 0.85 | 2.85 | — |
| — | 13.00 | 15.30 | 14.15 | +0.75 | 27.5% | 210 | 27.5% | -0.25 | 3.00 | 2.20 | 3.80 | — |
| — | 8.30 | 11.90 | 10.10 | +0.65 | 26.7% | 215 | — | — | 4.25 | 3.60 | 4.90 | — |
| — | 6.10 | 8.90 | 7.50 | — | — | 220 | — | — | 6.25 | 5.60 | 6.90 | — |
| — | 3.50 | 5.60 | 4.55 | +0.43 | 26.1% | 225 | 26.1% | -0.58 | 8.75 | 7.70 | 9.80 | — |
| — | 2.45 | 3.40 | 2.92 | — | — | 230 | 26.1% | -0.69 | 12.55 | 10.60 | 14.50 | — |
| — | 0.50 | 3.80 | 2.15 | +0.23 | 26.5% | 235 | 26.5% | -0.79 | 16.35 | 14.30 | 18.40 | — |
| — | 0.20 | 2.25 | 1.23 | +0.16 | 27.1% | 240 | 27.1% | -0.86 | 20.75 | 18.80 | 22.70 | — |
| — | 0.25 | 1.35 | 0.80 | +0.11 | 27.9% | 245 | — | — | 25.25 | 23.30 | 27.20 | — |
| — | — | 2.65 | — | +0.08 | 28.8% | 250 | — | — | 30.05 | 28.10 | 32.00 | — |
| — | — | 2.45 | — | +0.06 | 29.8% | 255 | — | — | 35.00 | 33.00 | 37.00 | — |
| — | — | 2.35 | — | — | — | 260 | 35.4% | -0.99 | 39.90 | 37.90 | 41.90 | — |
| — | — | 2.30 | — | — | — | 265 | 32.0% | -1.00 | 44.90 | 42.90 | 46.90 | — |
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.