Spot 220.46
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 49.60 | 53.20 | 51.40 | +0.97 | 50.0% | 170 | 50.0% | -0.03 | 0.42 | 0.12 | 0.73 | 5 |
| 0 | 44.80 | 47.55 | 46.17 | +0.96 | 49.0% | 175 | 49.0% | -0.04 | 0.46 | 0.32 | 0.59 | 9 |
| 1 | 40.05 | 43.65 | 41.85 | +0.94 | 48.0% | 180 | 48.0% | -0.06 | 0.80 | 0.71 | 0.89 | 37 |
| 1 | 35.45 | 38.35 | 36.90 | +0.92 | 47.1% | 185 | 47.1% | -0.08 | 1.17 | 1.07 | 1.27 | 39 |
| 0 | 31.45 | 34.20 | 32.83 | +0.88 | 46.3% | 190 | 46.3% | -0.12 | 1.60 | 1.31 | 1.89 | 75 |
| — | 27.25 | 29.15 | 28.20 | +0.84 | 45.7% | 195 | 45.7% | -0.15 | 2.33 | 2.16 | 2.50 | — |
| — | 23.25 | 25.20 | 24.23 | +0.80 | 45.1% | 200 | 45.1% | -0.20 | 3.45 | 3.25 | 3.65 | — |
| — | 19.70 | 21.95 | 20.82 | +0.74 | 44.7% | 205 | 44.7% | -0.26 | 4.62 | 4.25 | 5.00 | — |
| — | 16.50 | 18.30 | 17.40 | +0.68 | 44.3% | 210 | 44.3% | -0.32 | 6.38 | 6.05 | 6.70 | — |
| — | 13.55 | 14.90 | 14.22 | +0.61 | 44.1% | 215 | 44.1% | -0.39 | 8.45 | 8.10 | 8.80 | — |
| — | 10.85 | 12.40 | 11.62 | +0.54 | 43.9% | 220 | 43.9% | -0.47 | 10.80 | 10.40 | 11.20 | — |
| — | 9.00 | 10.00 | 9.50 | +0.46 | 43.8% | 225 | 43.8% | -0.54 | 13.68 | 12.80 | 14.55 | — |
| — | 7.10 | 7.85 | 7.47 | +0.40 | 43.9% | 230 | 43.9% | -0.61 | 16.52 | 15.95 | 17.10 | — |
| — | 5.40 | 6.25 | 5.83 | +0.33 | 44.0% | 235 | 44.0% | -0.67 | 20.05 | 19.00 | 21.10 | — |
| — | 4.20 | 4.90 | 4.55 | +0.28 | 44.2% | 240 | 44.2% | -0.73 | 23.88 | 23.05 | 24.70 | — |
| — | 3.20 | 3.95 | 3.58 | +0.22 | 44.4% | 245 | 44.4% | -0.78 | 27.38 | 26.10 | 28.65 | — |
| — | 2.55 | 3.05 | 2.80 | +0.18 | 44.8% | 250 | 44.8% | -0.83 | 31.95 | 30.90 | 33.00 | 31 |
| 169 | 1.86 | 2.43 | 2.15 | +0.15 | 45.2% | 255 | 45.2% | -0.86 | 36.40 | 35.40 | 37.40 | 1 |
| 198 | 1.43 | 1.79 | 1.61 | +0.12 | 45.7% | 260 | 45.7% | -0.89 | 40.50 | 39.20 | 41.80 | 6 |
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.