Spot 221.47
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.80 | 48.30 | 46.55 | — | — | 175 | — | — | — | — | 2.13 | — |
| — | 39.85 | 43.35 | 41.60 | — | — | 180 | — | — | — | — | 0.70 | — |
| — | 35.40 | 38.40 | 36.90 | — | — | 185 | — | — | — | — | 2.13 | — |
| — | 30.70 | 33.40 | 32.05 | — | — | 190 | — | — | — | — | 0.01 | — |
| — | 24.95 | 28.35 | 26.65 | — | — | 195 | — | — | — | — | 0.29 | — |
| — | 23.40 | 25.90 | 24.65 | — | — | 197.5 | — | — | — | — | 0.53 | — |
| — | 20.45 | 22.55 | 21.50 | — | — | 200 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 17.95 | 20.90 | 19.43 | — | — | 202.5 | — | — | — | — | 0.06 | — |
| — | 14.75 | 18.45 | 16.60 | — | — | 205 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 12.30 | 15.95 | 14.12 | — | — | 207.5 | — | — | 0.24 | 0.05 | 0.44 | — |
| — | 10.50 | 12.70 | 11.60 | — | — | 210 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | 8.10 | 10.10 | 9.10 | — | — | 212.5 | — | — | 0.28 | 0.24 | 0.31 | — |
| — | 6.05 | 7.60 | 6.83 | — | — | 215 | — | — | 0.55 | 0.52 | 0.57 | — |
| — | 4.70 | 5.25 | 4.97 | — | — | 217.5 | — | — | 1.06 | 0.98 | 1.15 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 220 | — | — | 1.91 | 1.85 | 1.97 | — |
| — | 2.06 | 2.27 | 2.17 | — | — | 222.5 | — | — | 3.13 | 2.87 | 3.40 | — |
| — | 1.21 | 1.33 | 1.27 | — | — | 225 | — | — | 4.97 | 4.65 | 5.30 | — |
| — | 0.70 | 0.78 | 0.74 | — | — | 227.5 | — | — | 6.95 | 6.25 | 7.65 | — |
| — | 0.40 | 0.45 | 0.42 | — | — | 230 | — | — | 9.18 | 8.20 | 10.15 | — |
| — | 0.20 | 0.26 | 0.23 | — | — | 232.5 | — | — | 11.35 | 10.25 | 12.45 | — |
| — | 0.12 | 0.16 | 0.14 | — | — | 235 | — | — | 13.72 | 12.75 | 14.70 | — |
| — | 0.03 | 0.13 | 0.08 | — | — | 237.5 | — | — | 15.82 | 14.35 | 17.30 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 240 | — | — | 18.50 | 17.15 | 19.85 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 242.5 | — | — | 21.20 | 19.30 | 23.10 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 245 | — | — | 23.18 | 21.80 | 24.55 | — |
| — | — | 0.32 | — | — | — | 247.5 | — | — | 26.18 | 24.30 | 28.05 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 250 | — | — | 28.77 | 27.70 | 29.85 | — |
| — | — | 0.10 | — | — | — | 252.5 | — | — | 30.88 | 29.30 | 32.45 | — |
| — | — | 0.02 | — | — | — | 255 | — | — | 33.45 | 31.80 | 35.10 | — |
| — | — | 0.95 | — | — | — | 257.5 | — | — | 35.88 | 34.35 | 37.40 | — |
| — | — | 0.27 | — | — | — | 260 | — | — | 38.45 | 36.85 | 40.05 | — |
| — | — | 0.23 | — | — | — | 265 | — | — | 43.67 | 41.80 | 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.