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 | |
| — | 52.15 | 54.45 | 53.30 | — | — | 170 | — | — | 1.72 | 1.51 | 1.92 | — |
| — | 47.45 | 50.05 | 48.75 | +0.90 | 38.2% | 175 | 38.2% | -0.10 | 2.36 | 2.23 | 2.49 | — |
| — | 43.65 | 45.80 | 44.73 | +0.88 | 37.7% | 180 | 37.7% | -0.12 | 2.98 | 2.87 | 3.10 | — |
| — | 39.35 | 41.85 | 40.60 | +0.85 | 37.3% | 185 | 37.3% | -0.15 | 4.05 | 3.55 | 4.55 | — |
| — | 35.80 | 37.65 | 36.73 | +0.82 | 37.0% | 190 | 37.0% | -0.18 | 4.88 | 4.65 | 5.10 | — |
| — | 32.15 | 34.00 | 33.08 | +0.78 | 36.7% | 195 | 36.7% | -0.22 | 6.10 | 5.85 | 6.35 | — |
| — | 28.60 | 30.25 | 29.43 | +0.74 | 36.5% | 200 | 36.5% | -0.26 | 7.42 | 7.05 | 7.80 | — |
| — | 25.05 | 27.30 | 26.18 | +0.70 | 36.4% | 205 | 36.4% | -0.30 | 9.30 | 9.00 | 9.60 | — |
| — | 22.50 | 23.80 | 23.15 | +0.66 | 36.3% | 210 | 36.3% | -0.35 | 11.05 | 10.50 | 11.60 | — |
| — | 20.50 | 21.45 | 20.98 | +0.61 | 36.3% | 215 | 36.3% | -0.40 | 13.50 | 13.00 | 14.00 | — |
| — | 17.75 | 19.05 | 18.40 | +0.56 | 36.3% | 220 | 36.3% | -0.44 | 15.70 | 15.00 | 16.40 | — |
| — | 15.05 | 16.25 | 15.65 | +0.52 | 36.3% | 225 | 36.3% | -0.49 | 18.75 | 18.30 | 19.20 | — |
| — | 13.20 | 13.85 | 13.53 | +0.47 | 36.3% | 230 | 36.3% | -0.54 | 21.38 | 20.50 | 22.25 | — |
| — | 11.20 | 12.05 | 11.62 | +0.43 | 36.4% | 235 | 36.4% | -0.59 | 24.80 | 24.10 | 25.50 | — |
| — | 9.75 | 10.35 | 10.05 | +0.38 | 36.5% | 240 | 36.5% | -0.63 | 28.12 | 27.10 | 29.15 | — |
| — | 8.45 | 8.95 | 8.70 | +0.35 | 36.5% | 245 | 36.5% | -0.67 | 31.80 | 30.80 | 32.80 | — |
| — | 7.25 | 7.70 | 7.47 | +0.31 | 36.6% | 250 | 36.6% | -0.71 | 35.35 | 34.60 | 36.10 | — |
| — | 5.75 | 6.60 | 6.17 | +0.27 | 36.6% | 255 | 36.6% | -0.75 | 39.75 | 38.55 | 40.95 | — |
| — | 5.40 | 5.65 | 5.53 | +0.24 | 36.8% | 260 | 36.8% | -0.78 | 43.80 | 42.75 | 44.85 | — |
| — | 4.30 | 4.90 | 4.60 | +0.21 | 37.0% | 265 | 37.0% | -0.81 | 48.25 | 47.00 | 49.50 | — |
| — | 3.60 | 4.15 | 3.88 | +0.19 | 37.2% | 270 | 37.2% | -0.83 | 52.62 | 51.35 | 53.90 | — |
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.