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 | |
| — | 44.90 | 47.25 | 46.08 | — | — | 175 | — | — | — | — | 0.09 | — |
| — | 39.80 | 42.40 | 41.10 | — | — | 180 | — | — | — | — | 0.13 | — |
| — | 34.80 | 37.40 | 36.10 | +1.00 | 37.4% | 185 | — | — | — | — | 0.19 | — |
| — | 30.30 | 32.25 | 31.27 | +0.99 | 36.0% | 190 | — | — | — | — | 0.19 | — |
| — | 24.90 | 27.35 | 26.12 | — | — | 195 | 34.9% | -0.02 | — | — | 0.17 | — |
| — | 22.45 | 25.05 | 23.75 | — | — | 197.5 | — | — | — | — | 0.46 | — |
| — | 20.45 | 22.45 | 21.45 | +0.96 | 33.9% | 200 | — | — | 0.21 | 0.14 | 0.29 | — |
| — | 17.50 | 20.80 | 19.15 | — | — | 202.5 | 33.4% | -0.06 | 0.33 | 0.22 | 0.43 | — |
| — | 15.85 | 17.70 | 16.77 | — | — | 205 | 32.9% | -0.08 | 0.41 | 0.27 | 0.54 | — |
| — | 13.05 | 15.65 | 14.35 | +0.88 | 32.5% | 207.5 | 32.5% | -0.12 | 0.66 | 0.48 | 0.84 | — |
| — | 11.50 | 13.15 | 12.32 | +0.84 | 32.0% | 210 | 32.0% | -0.16 | 0.99 | 0.87 | 1.12 | — |
| — | 9.50 | 11.30 | 10.40 | +0.79 | 31.7% | 212.5 | 31.7% | -0.21 | 1.50 | 1.30 | 1.70 | — |
| — | 8.00 | 9.10 | 8.55 | +0.72 | 31.4% | 215 | 31.4% | -0.28 | 2.15 | 1.93 | 2.36 | — |
| — | 6.20 | 7.45 | 6.83 | +0.65 | 31.2% | 217.5 | 31.2% | -0.35 | 2.93 | 2.71 | 3.15 | — |
| — | 5.35 | 5.80 | 5.58 | +0.57 | 31.1% | 220 | 31.1% | -0.43 | 3.88 | 3.70 | 4.05 | — |
| — | 4.15 | 4.55 | 4.35 | +0.48 | 31.0% | 222.5 | 31.0% | -0.52 | 5.08 | 4.55 | 5.60 | — |
| — | 3.15 | 3.45 | 3.30 | +0.40 | 31.0% | 225 | 31.0% | -0.60 | 6.95 | 6.30 | 7.60 | — |
| — | 2.35 | 2.65 | 2.50 | +0.33 | 31.1% | 227.5 | 31.1% | -0.68 | 8.32 | 7.80 | 8.85 | — |
| — | 1.72 | 1.95 | 1.83 | +0.26 | 31.3% | 230 | 31.3% | -0.75 | 10.18 | 9.70 | 10.65 | — |
| — | 1.29 | 1.45 | 1.37 | +0.20 | 31.7% | 232.5 | 31.7% | -0.80 | 12.50 | 11.60 | 13.40 | — |
| — | 0.87 | 1.07 | 0.97 | +0.16 | 32.3% | 235 | 32.3% | -0.85 | 15.00 | 13.80 | 16.20 | — |
| — | 0.60 | 0.79 | 0.69 | +0.12 | 33.0% | 237.5 | 33.0% | -0.89 | 16.93 | 15.85 | 18.00 | — |
| — | 0.49 | 0.57 | 0.53 | — | — | 240 | — | — | 19.20 | 18.55 | 19.85 | — |
| — | 0.33 | 0.46 | 0.40 | — | — | 242.5 | 34.8% | -0.94 | 21.73 | 20.60 | 22.85 | — |
| — | 0.23 | 0.34 | 0.28 | — | — | 245 | 35.8% | -0.95 | 24.23 | 23.25 | 25.20 | — |
| — | 0.16 | 0.33 | 0.24 | — | — | 247.5 | — | — | 26.85 | 25.60 | 28.10 | — |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 38.1% | 250 | 38.1% | -0.97 | 28.82 | 27.65 | 30.00 | — |
| — | 0.07 | 0.21 | 0.14 | — | — | 252.5 | 39.3% | -0.98 | 31.65 | 30.35 | 32.95 | — |
| — | 0.12 | 0.16 | 0.14 | +0.02 | 40.5% | 255 | — | — | 33.88 | 32.65 | 35.10 | — |
| — | 0.06 | 0.16 | 0.11 | — | — | 257.5 | 41.8% | -0.99 | 36.42 | 34.85 | 38.00 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 43.1% | 260 | — | — | 39.40 | 38.30 | 40.50 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 45.7% | 265 | 45.7% | -1.00 | 43.90 | 42.20 | 45.60 | — |
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.