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 | |
| — | 50.55 | 53.35 | 51.95 | +0.93 | 41.5% | 170 | 41.5% | -0.07 | 1.51 | 1.25 | 1.78 | 554 |
| 68 | 46.05 | 49.50 | 47.77 | +0.91 | 40.8% | 175 | 40.8% | -0.09 | 1.97 | 1.73 | 2.21 | — |
| — | 42.15 | 45.00 | 43.58 | +0.89 | 40.2% | 180 | 40.2% | -0.12 | 2.58 | 2.36 | 2.80 | — |
| — | 37.40 | 40.75 | 39.08 | +0.86 | 39.6% | 185 | 39.6% | -0.15 | 3.45 | 3.15 | 3.75 | — |
| — | 33.85 | 36.95 | 35.40 | +0.83 | 39.2% | 190 | 39.2% | -0.18 | 4.35 | 4.25 | 4.45 | — |
| — | 29.60 | 32.20 | 30.90 | +0.79 | 38.8% | 195 | 38.8% | -0.22 | 5.22 | 4.65 | 5.80 | — |
| — | 26.40 | 28.25 | 27.32 | +0.75 | 38.5% | 200 | 38.5% | -0.26 | 6.83 | 6.65 | 7.00 | — |
| — | 22.85 | 25.30 | 24.07 | +0.70 | 38.2% | 205 | 38.2% | -0.31 | 8.68 | 8.15 | 9.20 | — |
| — | 20.45 | 21.75 | 21.10 | +0.65 | 38.1% | 210 | 38.1% | -0.36 | 10.43 | 9.85 | 11.00 | — |
| — | 17.10 | 18.80 | 17.95 | +0.60 | 37.9% | 215 | 37.9% | -0.41 | 12.78 | 12.35 | 13.20 | — |
| — | 15.20 | 16.25 | 15.72 | +0.54 | 37.8% | 220 | 37.8% | -0.47 | 15.32 | 14.60 | 16.05 | — |
| — | 12.60 | 14.60 | 13.60 | +0.50 | 37.8% | 225 | 37.8% | -0.51 | 18.12 | 17.45 | 18.80 | — |
| — | 11.05 | 12.50 | 11.78 | +0.44 | 37.8% | 230 | 37.8% | -0.57 | 21.23 | 20.50 | 21.95 | — |
| — | 9.15 | 9.95 | 9.55 | +0.39 | 37.9% | 235 | 37.9% | -0.62 | 24.48 | 23.55 | 25.40 | — |
| — | 7.85 | 8.55 | 8.20 | +0.35 | 37.9% | 240 | — | — | 27.98 | 27.05 | 28.90 | — |
| — | 6.55 | 7.30 | 6.92 | +0.31 | 38.0% | 245 | 38.0% | -0.70 | 31.60 | 30.80 | 32.40 | — |
| — | 5.50 | 6.10 | 5.80 | +0.27 | 38.2% | 250 | 38.2% | -0.74 | 35.48 | 34.55 | 36.40 | — |
| — | 4.60 | 5.10 | 4.85 | +0.24 | 38.4% | 255 | 38.4% | -0.77 | 39.50 | 38.20 | 40.80 | — |
| — | 3.85 | 4.30 | 4.08 | +0.20 | 38.5% | 260 | 38.5% | -0.81 | 44.05 | 42.70 | 45.40 | — |
| — | 3.20 | 3.60 | 3.40 | +0.18 | 38.8% | 265 | 38.8% | -0.83 | 47.90 | 46.60 | 49.20 | — |
| — | 2.71 | 3.00 | 2.85 | +0.15 | 39.0% | 270 | 39.0% | -0.86 | 52.25 | 50.85 | 53.65 | — |
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.