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 | |
| — | 53.45 | 57.15 | 55.30 | +0.88 | 41.8% | 170 | 41.8% | -0.13 | 3.83 | 3.40 | 4.25 | — |
| — | 49.40 | 53.05 | 51.23 | +0.86 | 41.4% | 175 | 41.4% | -0.15 | 4.78 | 4.40 | 5.15 | — |
| — | 46.00 | 48.75 | 47.38 | +0.83 | 41.0% | 180 | 41.0% | -0.18 | 5.90 | 5.50 | 6.30 | — |
| 19 | 41.60 | 44.70 | 43.15 | +0.80 | 40.6% | 185 | 40.6% | -0.20 | 7.25 | 6.10 | 8.40 | 258 |
| 14 | 38.00 | 41.25 | 39.62 | +0.77 | 40.3% | 190 | 40.3% | -0.23 | 8.53 | 8.10 | 8.95 | 233 |
| 40 | 34.60 | 37.60 | 36.10 | +0.74 | 40.1% | 195 | 40.1% | -0.27 | 9.65 | 8.95 | 10.35 | 281 |
| 85 | 31.80 | 34.60 | 33.20 | +0.71 | 39.8% | 200 | 39.8% | -0.30 | 11.38 | 10.35 | 12.40 | 532 |
| 31 | 28.40 | 31.20 | 29.80 | +0.68 | 39.6% | 205 | 39.6% | -0.33 | 13.72 | 12.50 | 14.95 | 147 |
| 69 | 25.60 | 28.75 | 27.18 | +0.64 | 39.5% | 210 | 39.5% | -0.37 | 15.80 | 14.60 | 17.00 | — |
| — | 23.90 | 25.20 | 24.55 | +0.60 | 39.3% | 215 | 39.3% | -0.41 | 17.77 | 16.65 | 18.90 | — |
| — | 20.85 | 22.80 | 21.82 | +0.57 | 39.2% | 220 | 39.2% | -0.44 | 20.27 | 19.05 | 21.50 | — |
| — | 18.90 | 20.30 | 19.60 | +0.53 | 39.1% | 225 | 39.1% | -0.48 | 23.32 | 22.30 | 24.35 | — |
| — | 17.40 | 18.20 | 17.80 | +0.49 | 39.1% | 230 | 39.1% | -0.52 | 26.15 | 25.05 | 27.25 | — |
| — | 14.60 | 16.25 | 15.43 | +0.46 | 39.0% | 235 | 39.0% | -0.55 | 29.35 | 28.35 | 30.35 | — |
| — | 13.00 | 14.65 | 13.82 | +0.42 | 39.0% | 240 | 39.0% | -0.59 | 32.58 | 31.05 | 34.10 | — |
| — | 11.45 | 13.95 | 12.70 | +0.39 | 39.0% | 245 | 39.0% | -0.62 | 35.80 | 34.50 | 37.10 | — |
| — | 10.45 | 11.45 | 10.95 | +0.35 | 39.0% | 250 | 39.0% | -0.66 | 39.75 | 38.65 | 40.85 | — |
| — | 9.05 | 11.20 | 10.12 | +0.33 | 39.0% | 255 | 39.0% | -0.69 | 43.00 | 41.45 | 44.55 | — |
| — | 8.00 | 9.10 | 8.55 | +0.30 | 39.1% | 260 | 39.1% | -0.72 | 47.50 | 46.15 | 48.85 | — |
| — | 7.05 | 8.25 | 7.65 | +0.27 | 39.1% | 265 | 39.1% | -0.74 | 51.08 | 49.70 | 52.45 | — |
| 109 | 6.15 | 7.20 | 6.67 | +0.25 | 39.2% | 270 | 39.2% | -0.77 | 55.52 | 54.45 | 56.60 | 1 |
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.