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 | |
| — | 60.30 | 64.20 | 62.25 | +0.96 | 37.9% | 160 | 37.9% | -0.09 | 1.98 | 0.55 | 3.40 | — |
| — | 55.60 | 59.50 | 57.55 | +0.95 | 36.6% | 165 | 36.6% | -0.11 | 2.55 | 1.10 | 4.00 | — |
| — | 50.80 | 54.80 | 52.80 | +0.94 | 35.3% | 170 | 35.3% | -0.13 | 3.00 | 1.50 | 4.50 | — |
| — | 46.20 | 50.20 | 48.20 | +0.92 | 34.0% | 175 | 34.0% | -0.15 | 3.52 | 1.95 | 5.10 | — |
| — | 41.60 | 45.60 | 43.60 | +0.90 | 32.9% | 180 | 32.9% | -0.17 | 4.22 | 2.65 | 5.80 | — |
| — | 37.10 | 40.60 | 38.85 | +0.88 | 31.7% | 185 | 31.7% | -0.20 | 5.50 | 3.80 | 7.20 | — |
| — | 33.10 | 35.70 | 34.40 | — | — | 190 | 29.1% | -0.24 | 6.65 | 5.80 | 7.50 | — |
| — | 28.60 | 32.60 | 30.60 | +0.81 | 29.7% | 195 | — | — | 6.75 | 5.60 | 7.90 | — |
| — | 25.10 | 28.10 | 26.60 | — | — | 200 | — | — | 9.70 | 8.50 | 10.90 | — |
| — | 17.90 | 20.90 | 19.40 | +0.66 | 27.3% | 210 | 27.3% | -0.42 | 12.55 | 10.60 | 14.50 | — |
| — | 11.90 | 14.70 | 13.30 | +0.54 | 26.1% | 220 | — | — | 17.55 | 15.60 | 19.50 | — |
| — | 7.50 | 10.60 | 9.05 | +0.41 | 25.2% | 230 | 25.2% | -0.64 | 23.85 | 22.20 | 25.50 | — |
| — | 4.50 | 7.60 | 6.05 | +0.30 | 24.7% | 240 | 24.7% | -0.75 | 31.20 | 29.40 | 33.00 | — |
| — | 2.40 | 4.90 | 3.65 | +0.21 | 24.4% | 250 | 24.4% | -0.83 | 39.20 | 37.40 | 41.00 | — |
| — | 1.05 | 3.80 | 2.42 | +0.14 | 24.5% | 260 | 24.5% | -0.89 | 47.80 | 46.10 | 49.50 | — |
| — | 0.20 | 3.60 | 1.90 | +0.10 | 24.8% | 270 | 24.8% | -0.93 | 57.25 | 55.50 | 59.00 | — |
| — | — | 3.10 | — | +0.07 | 25.4% | 280 | 25.4% | -0.96 | 66.75 | 65.00 | 68.50 | — |
| — | — | 2.80 | — | +0.05 | 26.1% | 290 | 26.1% | -0.97 | 76.25 | 74.50 | 78.00 | — |
| — | — | 2.60 | — | +0.04 | 27.1% | 300 | 27.1% | -0.98 | 86.15 | 84.30 | 88.00 | — |
| — | — | 2.45 | — | +0.03 | 28.1% | 310 | 28.1% | -0.98 | 96.05 | 94.10 | 98.00 | — |
| — | — | 2.40 | — | +0.03 | 29.3% | 320 | 29.3% | -0.99 | 105.75 | 104.00 | 107.50 | — |
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.