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 | |
| — | 48.60 | 52.20 | 50.40 | — | — | 170 | 64.0% | +0.00 | — | — | 0.73 | — |
| — | 43.60 | 47.20 | 45.40 | +1.00 | 59.1% | 175 | 59.1% | +0.00 | — | — | 0.01 | — |
| — | 38.60 | 41.30 | 39.95 | +1.00 | 54.6% | 180 | 54.6% | +0.00 | — | — | 0.68 | — |
| — | 33.60 | 37.10 | 35.35 | +1.00 | 50.6% | 185 | 50.6% | -0.00 | — | — | 0.30 | — |
| — | 28.65 | 32.10 | 30.38 | +1.00 | 48.0% | 190 | 48.0% | -0.00 | — | — | 0.22 | — |
| — | 23.65 | 27.15 | 25.40 | +1.00 | 47.7% | 195 | 47.7% | -0.00 | — | — | 0.10 | — |
| — | 19.15 | 21.60 | 20.38 | +1.00 | 48.6% | 200 | 48.6% | -0.00 | — | — | 0.24 | — |
| — | 16.15 | 19.20 | 17.68 | +0.99 | 48.3% | 202.5 | 48.3% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 13.85 | 16.25 | 15.05 | +0.98 | 47.2% | 205 | 47.2% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 11.85 | 14.50 | 13.18 | +0.96 | 45.5% | 207.5 | 45.5% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 9.60 | 11.90 | 10.75 | +0.93 | 43.8% | 210 | 43.8% | -0.07 | 0.19 | 0.14 | 0.24 | — |
| — | 7.10 | 9.55 | 8.32 | +0.87 | 42.5% | 212.5 | 42.5% | -0.13 | 0.44 | 0.27 | 0.61 | — |
| — | 5.10 | 6.95 | 6.03 | +0.79 | 41.5% | 215 | 41.5% | -0.21 | 0.77 | 0.62 | 0.92 | — |
| — | 3.50 | 5.20 | 4.35 | +0.65 | 41.0% | 217.5 | 41.0% | -0.35 | 1.53 | 1.32 | 1.74 | — |
| — | 2.44 | 2.98 | 2.71 | +0.51 | 40.8% | 220 | 40.8% | -0.49 | 2.42 | 2.15 | 2.69 | — |
| — | 1.46 | 1.91 | 1.69 | +0.37 | 40.8% | 222.5 | 40.8% | -0.64 | 3.98 | 3.45 | 4.50 | — |
| — | 0.83 | 1.01 | 0.92 | +0.23 | 41.0% | 225 | 41.0% | -0.77 | 5.65 | 5.10 | 6.20 | — |
| — | 0.40 | 0.60 | 0.50 | +0.14 | 41.5% | 227.5 | 41.5% | -0.86 | 7.70 | 7.15 | 8.25 | — |
| — | 0.24 | 0.29 | 0.27 | +0.08 | 42.5% | 230 | 42.5% | -0.92 | 9.70 | 8.90 | 10.50 | — |
| — | 0.12 | 0.19 | 0.15 | +0.05 | 44.1% | 232.5 | 44.1% | -0.95 | 12.10 | 10.80 | 13.40 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 46.3% | 235 | 46.3% | -0.97 | 14.57 | 13.25 | 15.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 48.9% | 237.5 | 48.9% | -0.98 | 17.02 | 15.90 | 18.15 | — |
| — | — | 0.05 | — | +0.01 | 51.6% | 240 | — | — | 19.50 | 18.35 | 20.65 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 242.5 | — | — | 22.00 | 20.85 | 23.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 245 | — | — | 25.10 | 23.75 | 26.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 60.1% | 247.5 | 60.1% | -1.00 | 27.27 | 25.60 | 28.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 62.9% | 250 | 62.9% | -1.00 | 29.70 | 27.90 | 31.50 | — |
| — | — | 0.12 | — | +0.00 | 65.7% | 252.5 | 65.7% | -1.00 | 32.00 | 30.85 | 33.15 | — |
| — | — | 0.15 | — | +0.00 | 68.4% | 255 | 68.4% | -1.00 | 34.92 | 33.40 | 36.45 | — |
| — | — | 0.13 | — | +0.00 | 71.1% | 257.5 | 71.1% | -1.00 | 37.33 | 35.70 | 38.95 | — |
| — | — | 0.02 | — | +0.00 | 73.6% | 260 | 73.6% | -1.00 | 39.77 | 38.10 | 41.45 | — |
| — | — | 0.30 | — | +0.00 | 76.0% | 262.5 | 76.0% | -1.00 | 42.45 | 40.90 | 44.00 | — |
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.