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 | |
| — | 45.55 | 48.45 | 47.00 | — | — | 175 | — | — | — | — | 0.16 | — |
| — | 40.05 | 42.70 | 41.38 | — | — | 180 | — | — | — | — | 0.05 | — |
| — | 35.60 | 37.65 | 36.62 | — | — | 185 | — | — | — | — | 0.10 | — |
| — | 30.80 | 32.65 | 31.73 | — | — | 190 | — | — | — | — | 0.30 | — |
| — | 25.70 | 27.70 | 26.70 | — | — | 195 | — | — | — | — | 0.30 | — |
| — | 23.20 | 26.10 | 24.65 | — | — | 197.5 | — | — | — | — | 0.41 | — |
| — | 20.80 | 22.80 | 21.80 | — | — | 200 | — | — | 0.32 | 0.12 | 0.51 | — |
| — | 19.00 | 21.30 | 20.15 | — | — | 202.5 | — | — | 0.26 | 0.13 | 0.39 | — |
| — | 15.45 | 18.05 | 16.75 | — | — | 205 | — | — | 0.45 | 0.29 | 0.61 | — |
| — | 13.15 | 15.80 | 14.47 | — | — | 207.5 | — | — | 0.58 | 0.51 | 0.66 | — |
| — | 11.75 | 13.50 | 12.62 | — | — | 210 | — | — | 0.89 | 0.81 | 0.96 | — |
| — | 9.30 | 11.55 | 10.43 | — | — | 212.5 | — | — | 1.30 | 1.11 | 1.50 | — |
| — | 8.05 | 9.20 | 8.62 | — | — | 215 | — | — | 1.81 | 1.53 | 2.10 | — |
| — | 6.40 | 8.15 | 7.28 | +0.65 | 31.1% | 217.5 | 31.1% | -0.35 | 2.71 | 2.43 | 2.98 | — |
| — | 5.05 | 5.60 | 5.33 | +0.57 | 30.9% | 220 | 30.9% | -0.44 | 3.60 | 3.40 | 3.80 | — |
| — | 4.00 | 4.50 | 4.25 | +0.48 | 30.8% | 222.5 | 30.8% | -0.52 | 5.05 | 4.70 | 5.40 | — |
| — | 2.93 | 3.20 | 3.06 | +0.39 | 30.9% | 225 | 30.9% | -0.61 | 6.53 | 6.15 | 6.90 | — |
| — | 2.04 | 2.43 | 2.23 | +0.31 | 31.1% | 227.5 | 31.1% | -0.69 | 8.28 | 7.85 | 8.70 | — |
| — | 1.58 | 1.74 | 1.66 | +0.25 | 31.4% | 230 | 31.4% | -0.76 | 10.03 | 9.30 | 10.75 | — |
| — | 1.03 | 1.25 | 1.14 | +0.19 | 31.9% | 232.5 | 31.9% | -0.82 | 12.53 | 11.40 | 13.65 | — |
| — | 0.80 | 0.95 | 0.88 | +0.14 | 32.5% | 235 | 32.5% | -0.86 | 14.62 | 13.55 | 15.70 | — |
| — | 0.54 | 0.68 | 0.61 | +0.11 | 33.2% | 237.5 | 33.2% | -0.89 | 16.48 | 14.65 | 18.30 | — |
| — | 0.39 | 0.48 | 0.43 | +0.08 | 34.1% | 240 | 34.1% | -0.93 | 19.02 | 18.10 | 19.95 | — |
| — | 0.13 | 0.39 | 0.26 | +0.06 | 35.0% | 242.5 | 35.0% | -0.95 | 20.93 | 19.45 | 22.40 | — |
| — | 0.24 | 0.35 | 0.29 | +0.05 | 35.9% | 245 | 35.9% | -0.96 | 24.05 | 22.75 | 25.35 | — |
| — | 0.15 | 0.32 | 0.23 | +0.04 | 37.0% | 247.5 | 37.0% | -0.97 | 26.25 | 24.35 | 28.15 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 38.0% | 250 | 38.0% | -0.98 | 28.60 | 27.70 | 29.50 | — |
| — | 0.03 | 0.48 | 0.26 | +0.03 | 39.1% | 252.5 | 39.1% | -0.99 | 30.82 | 29.35 | 32.30 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 40.3% | 255 | 40.3% | -0.99 | 33.77 | 33.05 | 34.50 | — |
| — | 0.06 | 0.17 | 0.12 | +0.02 | 41.5% | 257.5 | 41.5% | -1.00 | 36.77 | 35.45 | 38.10 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 42.8% | 260 | 42.8% | -1.00 | 38.90 | 37.70 | 40.10 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 45.4% | 265 | 45.4% | -1.00 | 43.92 | 43.15 | 44.70 | — |
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.