Spot 221.42
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.00 | 48.25 | 47.12 | — | — | 175 | 48.6% | -0.04 | 0.56 | 0.46 | 0.66 | — |
| — | 41.50 | 43.50 | 42.50 | — | — | 180 | 47.1% | -0.06 | 0.74 | 0.48 | 1.01 | — |
| — | 36.65 | 38.90 | 37.77 | — | — | 185 | — | — | 1.12 | 0.56 | 1.68 | — |
| — | 32.10 | 34.25 | 33.17 | +0.89 | 44.8% | 190 | — | — | 1.68 | 1.17 | 2.18 | — |
| — | 27.65 | 30.15 | 28.90 | +0.86 | 44.0% | 195 | 44.0% | -0.14 | 2.13 | 1.88 | 2.39 | — |
| — | 23.50 | 26.25 | 24.88 | — | — | 200 | 43.3% | -0.19 | 3.08 | 2.80 | 3.35 | — |
| — | 20.15 | 22.35 | 21.25 | +0.76 | 42.9% | 205 | 42.9% | -0.24 | 4.65 | 4.20 | 5.10 | — |
| — | 16.40 | 18.75 | 17.57 | — | — | 210 | — | — | 5.90 | 5.50 | 6.30 | — |
| — | 14.05 | 15.95 | 15.00 | +0.63 | 42.4% | 215 | 42.4% | -0.37 | 8.18 | 7.50 | 8.85 | — |
| — | 11.55 | 13.15 | 12.35 | — | — | 220 | — | — | 10.18 | 8.45 | 11.90 | — |
| — | 9.10 | 10.50 | 9.80 | +0.49 | 42.4% | 225 | — | — | 13.20 | 12.45 | 13.95 | — |
| — | 7.30 | 8.45 | 7.88 | — | — | 230 | — | — | 16.27 | 15.20 | 17.35 | — |
| — | 4.90 | 7.60 | 6.25 | — | — | 235 | — | — | 19.82 | 18.55 | 21.10 | — |
| — | 3.55 | 5.75 | 4.65 | — | — | 240 | — | — | 23.38 | 21.95 | 24.80 | — |
| — | 3.40 | 5.20 | 4.30 | — | — | 245 | — | — | 27.05 | 25.90 | 28.20 | — |
| — | 2.28 | 3.45 | 2.87 | +0.20 | 43.9% | 250 | 43.9% | -0.81 | 31.32 | 30.05 | 32.60 | — |
| — | 2.05 | 2.61 | 2.33 | +0.16 | 44.4% | 255 | 44.4% | -0.85 | 35.65 | 34.65 | 36.65 | — |
| — | 1.39 | 2.19 | 1.79 | +0.13 | 45.0% | 260 | 45.0% | -0.88 | 40.20 | 39.15 | 41.25 | — |
| — | 1.15 | 1.68 | 1.42 | — | — | 265 | 45.6% | -0.91 | 44.70 | 43.60 | 45.80 | — |
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.