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 | |
| — | 44.55 | 47.10 | 45.83 | +1.00 | 46.0% | 175 | 46.0% | +0.00 | — | — | 2.13 | — |
| — | 39.65 | 42.90 | 41.27 | +1.00 | 43.8% | 180 | 43.8% | -0.00 | — | — | 2.12 | — |
| — | 34.55 | 37.25 | 35.90 | +1.00 | 41.9% | 185 | 41.9% | -0.00 | — | — | 0.10 | — |
| — | 29.65 | 32.25 | 30.95 | +1.00 | 40.1% | 190 | 40.1% | -0.00 | — | — | 0.01 | — |
| — | 24.65 | 27.25 | 25.95 | — | — | 195 | 38.7% | -0.00 | — | — | 0.01 | — |
| — | 22.05 | 25.35 | 23.70 | — | — | 197.5 | 38.0% | -0.00 | — | — | 0.01 | — |
| — | 19.70 | 22.25 | 20.98 | +1.00 | 37.4% | 200 | 37.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 17.35 | 19.90 | 18.62 | — | — | 202.5 | 36.8% | -0.01 | — | — | 0.17 | — |
| — | 15.70 | 17.25 | 16.48 | +0.98 | 36.1% | 205 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 13.65 | 14.65 | 14.15 | +0.96 | 35.4% | 207.5 | 35.4% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 11.35 | 12.15 | 11.75 | +0.93 | 34.7% | 210 | 34.7% | -0.07 | 0.24 | 0.19 | 0.30 | — |
| — | 8.90 | 10.50 | 9.70 | +0.88 | 34.0% | 212.5 | 34.0% | -0.12 | 0.46 | 0.41 | 0.51 | — |
| — | 7.10 | 8.30 | 7.70 | +0.81 | 33.4% | 215 | — | — | 0.80 | 0.76 | 0.84 | — |
| — | 4.80 | 5.75 | 5.28 | +0.71 | 33.1% | 217.5 | 33.1% | -0.29 | 1.41 | 1.28 | 1.54 | — |
| — | 3.65 | 4.10 | 3.88 | +0.59 | 33.0% | 220 | — | — | 2.27 | 2.15 | 2.40 | — |
| — | 2.55 | 2.75 | 2.65 | +0.46 | 33.2% | 222.5 | 33.2% | -0.54 | 3.52 | 3.35 | 3.70 | — |
| — | 1.62 | 1.81 | 1.72 | +0.34 | 33.6% | 225 | 33.6% | -0.66 | 5.30 | 4.85 | 5.75 | — |
| — | 0.97 | 1.14 | 1.05 | +0.23 | 34.3% | 227.5 | 34.3% | -0.77 | 7.05 | 6.10 | 8.00 | — |
| — | 0.61 | 0.70 | 0.66 | — | — | 230 | 35.1% | -0.85 | 9.07 | 8.60 | 9.55 | — |
| — | 0.29 | 0.43 | 0.36 | +0.10 | 36.2% | 232.5 | — | — | 11.47 | 10.95 | 12.00 | — |
| — | 0.20 | 0.27 | 0.23 | — | — | 235 | 37.5% | -0.94 | 14.07 | 13.30 | 14.85 | — |
| — | 0.11 | 0.19 | 0.15 | — | — | 237.5 | — | — | 16.77 | 15.50 | 18.05 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 240 | — | — | 19.27 | 18.00 | 20.55 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 242.5 | — | — | 21.80 | 20.55 | 23.05 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 245 | — | — | 24.30 | 23.05 | 25.55 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 247.5 | 45.9% | -1.00 | 26.80 | 25.55 | 28.05 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 47.3% | 250 | 47.3% | -1.00 | 29.25 | 28.15 | 30.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 48.6% | 252.5 | 48.6% | -1.00 | 31.82 | 30.55 | 33.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 49.4% | 255 | 49.4% | -1.00 | 34.30 | 33.05 | 35.55 | — |
| — | — | 0.20 | — | +0.00 | 49.7% | 257.5 | 49.7% | -1.00 | 36.83 | 35.55 | 38.10 | — |
| — | — | 0.03 | — | +0.00 | 49.7% | 260 | 49.7% | -1.00 | 39.30 | 38.05 | 40.55 | — |
| — | — | 0.18 | — | +0.00 | 48.7% | 265 | 48.7% | -1.00 | 44.30 | 43.05 | 45.55 | — |
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.