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 | |
| — | 45.80 | 49.40 | 47.60 | +0.96 | 49.4% | 175 | 49.4% | -0.04 | 0.39 | 0.20 | 0.57 | — |
| — | 40.85 | 44.65 | 42.75 | +0.94 | 47.9% | 180 | 47.9% | -0.06 | 0.67 | 0.53 | 0.81 | — |
| — | 36.90 | 39.95 | 38.42 | +0.92 | 46.6% | 185 | 46.6% | -0.08 | 0.99 | 0.78 | 1.21 | — |
| — | 32.55 | 34.85 | 33.70 | +0.89 | 45.5% | 190 | 45.5% | -0.11 | 1.53 | 1.27 | 1.80 | — |
| — | 27.80 | 30.55 | 29.18 | +0.86 | 44.6% | 195 | 44.6% | -0.14 | 2.04 | 1.70 | 2.38 | — |
| — | 23.80 | 26.50 | 25.15 | +0.81 | 43.9% | 200 | 43.9% | -0.19 | 3.06 | 2.82 | 3.30 | — |
| — | 20.00 | 22.75 | 21.38 | +0.76 | 43.3% | 205 | 43.3% | -0.24 | 4.33 | 3.70 | 4.95 | — |
| — | 16.95 | 18.90 | 17.93 | +0.70 | 43.0% | 210 | 43.0% | -0.31 | 5.75 | 5.35 | 6.15 | — |
| — | 14.30 | 16.05 | 15.18 | +0.63 | 42.7% | 215 | 42.7% | -0.38 | 7.72 | 7.25 | 8.20 | — |
| — | 12.00 | 13.10 | 12.55 | +0.56 | 42.6% | 220 | 42.6% | -0.45 | 9.93 | 9.30 | 10.55 | — |
| — | 9.30 | 10.65 | 9.97 | +0.49 | 42.6% | 225 | 42.6% | -0.52 | 12.72 | 12.20 | 13.25 | — |
| — | 7.50 | 8.55 | 8.03 | +0.42 | 42.6% | 230 | 42.6% | -0.59 | 15.60 | 14.60 | 16.60 | — |
| — | 4.85 | 7.30 | 6.08 | +0.35 | 42.8% | 235 | 42.8% | -0.65 | 19.12 | 18.15 | 20.10 | — |
| — | 4.55 | 5.50 | 5.03 | +0.29 | 43.1% | 240 | 43.1% | -0.71 | 22.73 | 21.90 | 23.55 | — |
| — | 2.92 | 4.45 | 3.69 | +0.24 | 43.4% | 245 | 43.4% | -0.77 | 26.65 | 25.45 | 27.85 | — |
| — | 2.30 | 3.00 | 2.65 | +0.20 | 43.9% | 250 | 43.9% | -0.81 | 31.02 | 29.70 | 32.35 | — |
| — | 2.05 | 2.62 | 2.33 | +0.16 | 44.4% | 255 | 44.4% | -0.85 | 34.83 | 33.40 | 36.25 | — |
| — | 0.68 | 2.05 | 1.36 | +0.13 | 45.0% | 260 | 45.0% | -0.88 | 39.77 | 37.90 | 41.65 | — |
| — | 1.20 | 1.62 | 1.41 | +0.10 | 45.6% | 265 | 45.6% | -0.91 | 44.35 | 42.50 | 46.20 | — |
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.