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 | |
| — | 53.85 | 56.55 | 55.20 | +0.89 | 41.0% | 170 | 41.0% | -0.12 | 3.62 | 3.25 | 4.00 | — |
| — | 49.70 | 52.40 | 51.05 | +0.87 | 40.6% | 175 | 40.6% | -0.14 | 4.53 | 4.00 | 5.05 | — |
| — | 45.65 | 48.30 | 46.98 | +0.84 | 40.2% | 180 | 40.2% | -0.16 | 5.42 | 5.00 | 5.85 | — |
| — | 41.85 | 44.60 | 43.23 | +0.82 | 39.9% | 185 | 39.9% | -0.19 | 6.70 | 6.05 | 7.35 | — |
| — | 38.70 | 40.80 | 39.75 | +0.79 | 39.7% | 190 | 39.7% | -0.22 | 7.97 | 7.60 | 8.35 | — |
| — | 35.05 | 37.30 | 36.17 | +0.75 | 39.5% | 195 | 39.5% | -0.25 | 9.70 | 8.80 | 10.60 | — |
| — | 32.00 | 34.00 | 33.00 | +0.72 | 39.3% | 200 | 39.3% | -0.29 | 10.93 | 10.35 | 11.50 | — |
| — | 28.90 | 30.75 | 29.82 | +0.68 | 39.1% | 205 | 39.1% | -0.32 | 13.22 | 12.20 | 14.25 | — |
| — | 25.65 | 28.25 | 26.95 | +0.65 | 39.0% | 210 | 39.0% | -0.36 | 14.97 | 14.20 | 15.75 | — |
| — | 23.40 | 25.20 | 24.30 | +0.61 | 38.9% | 215 | 38.9% | -0.40 | 17.62 | 16.55 | 18.70 | — |
| — | 20.90 | 22.65 | 21.77 | — | — | 220 | — | — | 19.77 | 19.05 | 20.50 | — |
| — | 18.40 | 20.05 | 19.23 | — | — | 225 | — | — | 22.77 | 21.65 | 23.90 | — |
| — | 17.10 | 17.95 | 17.52 | +0.50 | 38.8% | 230 | 38.8% | -0.51 | 25.62 | 24.40 | 26.85 | — |
| — | 14.40 | 16.30 | 15.35 | +0.46 | 38.8% | 235 | 38.8% | -0.55 | 28.48 | 27.30 | 29.65 | — |
| — | 13.20 | 14.25 | 13.72 | +0.43 | 38.8% | 240 | 38.8% | -0.58 | 31.77 | 30.65 | 32.90 | — |
| — | 11.35 | 12.95 | 12.15 | +0.39 | 38.8% | 245 | 38.8% | -0.62 | 35.27 | 34.10 | 36.45 | — |
| — | 10.65 | 11.35 | 11.00 | +0.36 | 38.9% | 250 | 38.9% | -0.65 | 38.90 | 37.80 | 40.00 | — |
| — | 8.70 | 10.80 | 9.75 | +0.33 | 39.0% | 255 | 39.0% | -0.68 | 42.55 | 41.50 | 43.60 | — |
| — | 7.80 | 9.40 | 8.60 | +0.30 | 39.1% | 260 | 39.1% | -0.71 | 46.40 | 45.40 | 47.40 | — |
| — | 7.00 | 8.05 | 7.53 | +0.27 | 39.2% | 265 | 39.2% | -0.74 | 50.27 | 48.80 | 51.75 | — |
| — | 5.60 | 7.20 | 6.40 | +0.25 | 39.3% | 270 | 39.3% | -0.77 | 54.50 | 53.30 | 55.70 | — |
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.