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 | |
| — | 48.80 | 52.40 | 50.60 | +1.00 | 52.7% | 170 | 52.7% | -0.00 | — | — | 0.18 | — |
| — | 43.80 | 47.40 | 45.60 | +1.00 | 48.8% | 175 | 48.8% | -0.00 | — | — | 0.10 | — |
| — | 38.85 | 42.40 | 40.62 | +1.00 | 45.3% | 180 | 45.3% | -0.00 | — | — | 0.13 | — |
| — | 33.85 | 37.45 | 35.65 | +1.00 | 42.3% | 185 | 42.3% | -0.00 | — | — | 0.19 | — |
| — | 28.90 | 31.75 | 30.32 | +0.99 | 39.7% | 190 | 39.7% | -0.01 | — | — | 0.10 | — |
| — | 23.90 | 27.45 | 25.68 | +0.98 | 37.5% | 195 | 37.5% | -0.02 | — | — | 0.40 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 19.10 | 22.50 | 20.80 | +0.96 | 35.6% | 200 | 35.6% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 16.65 | 20.25 | 18.45 | +0.95 | 34.9% | 202.5 | 34.9% | -0.05 | 0.32 | 0.25 | 0.38 | — |
| — | 15.05 | 17.25 | 16.15 | +0.92 | 34.2% | 205 | 34.2% | -0.08 | 0.57 | 0.37 | 0.78 | — |
| 0 | 12.65 | 15.15 | 13.90 | +0.88 | 33.7% | 207.5 | 33.7% | -0.12 | 0.65 | 0.55 | 0.75 | 41 |
| — | 10.50 | 13.00 | 11.75 | +0.82 | 33.3% | 210 | 33.3% | -0.18 | 0.94 | 0.67 | 1.20 | — |
| — | 8.45 | 11.00 | 9.72 | +0.76 | 33.1% | 212.5 | 33.1% | -0.24 | 1.56 | 1.33 | 1.79 | — |
| — | 6.60 | 9.20 | 7.90 | — | — | 215 | 32.9% | -0.31 | 2.17 | 1.95 | 2.38 | — |
| — | 5.00 | 6.55 | 5.78 | +0.61 | 32.8% | 217.5 | 32.8% | -0.39 | 3.15 | 2.81 | 3.50 | — |
| — | 4.40 | 4.85 | 4.62 | +0.52 | 32.8% | 220 | 32.8% | -0.48 | 4.33 | 3.95 | 4.70 | — |
| — | 3.25 | 3.95 | 3.60 | +0.43 | 32.9% | 222.5 | 32.9% | -0.57 | 5.92 | 5.10 | 6.75 | — |
| — | 2.33 | 2.82 | 2.58 | +0.36 | 33.0% | 225 | 33.0% | -0.65 | 7.38 | 6.50 | 8.25 | — |
| — | 1.72 | 2.12 | 1.92 | +0.28 | 33.2% | 227.5 | 33.2% | -0.73 | 8.72 | 7.65 | 9.80 | — |
| — | 1.08 | 1.44 | 1.26 | +0.21 | 33.5% | 230 | 33.5% | -0.79 | 10.82 | 9.90 | 11.75 | — |
| — | 0.85 | 1.07 | 0.96 | +0.16 | 33.9% | 232.5 | 33.9% | -0.84 | 12.88 | 11.55 | 14.20 | — |
| — | 0.52 | 0.75 | 0.64 | +0.12 | 34.3% | 235 | 34.3% | -0.89 | 15.30 | 14.30 | 16.30 | — |
| — | 0.37 | 0.55 | 0.46 | +0.09 | 34.8% | 237.5 | 34.8% | -0.91 | 17.90 | 16.50 | 19.30 | — |
| — | 0.27 | 0.41 | 0.34 | +0.06 | 35.3% | 240 | 35.3% | -0.95 | 20.12 | 18.55 | 21.70 | — |
| — | 0.11 | 0.34 | 0.23 | +0.05 | 35.8% | 242.5 | 35.8% | -0.96 | 22.35 | 20.60 | 24.10 | — |
| — | 0.11 | 0.41 | 0.26 | +0.03 | 36.3% | 245 | 36.3% | -0.98 | 24.80 | 23.10 | 26.50 | — |
| — | 0.09 | 0.22 | 0.15 | +0.02 | 36.8% | 247.5 | 36.8% | -0.99 | 27.68 | 26.35 | 29.00 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 37.3% | 250 | 37.3% | -0.99 | 30.02 | 28.55 | 31.50 | — |
| — | — | 0.18 | — | +0.01 | 37.9% | 252.5 | 37.9% | -1.00 | 32.60 | 31.20 | 34.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 38.4% | 255 | 38.4% | -1.00 | 35.15 | 33.80 | 36.50 | — |
| — | — | 0.73 | — | +0.01 | 38.9% | 257.5 | 38.9% | -1.00 | 37.45 | 35.90 | 39.00 | — |
| 286 | — | 0.07 | — | +0.00 | 39.3% | 260 | 39.3% | -1.00 | 39.92 | 38.35 | 41.50 | 0 |
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.