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 | |
| — | 53.60 | 57.50 | 55.55 | +0.89 | 40.6% | 170 | 40.6% | -0.11 | 3.33 | 3.10 | 3.55 | — |
| — | 49.55 | 53.30 | 51.42 | +0.87 | 40.2% | 175 | 40.2% | -0.14 | 4.53 | 3.75 | 5.30 | — |
| — | 46.35 | 49.30 | 47.83 | +0.85 | 39.8% | 180 | 39.8% | -0.16 | 5.45 | 4.55 | 6.35 | — |
| — | 42.45 | 45.40 | 43.92 | +0.82 | 39.5% | 185 | 39.5% | -0.19 | 6.17 | 5.85 | 6.50 | — |
| — | 38.15 | 41.00 | 39.58 | +0.79 | 39.2% | 190 | 39.2% | -0.22 | 7.95 | 7.10 | 8.80 | — |
| — | 35.35 | 37.40 | 36.38 | — | — | 195 | — | — | 8.57 | 7.75 | 9.40 | — |
| — | 32.20 | 33.55 | 32.88 | — | — | 200 | — | — | 11.12 | 10.20 | 12.05 | — |
| — | 29.10 | 30.90 | 30.00 | — | — | 205 | — | — | 12.60 | 11.60 | 13.60 | — |
| — | 26.35 | 27.65 | 27.00 | — | — | 210 | — | — | 14.85 | 13.75 | 15.95 | — |
| — | 23.50 | 25.10 | 24.30 | — | — | 215 | 38.5% | -0.40 | 16.90 | 15.80 | 18.00 | — |
| — | 21.30 | 22.20 | 21.75 | +0.57 | 38.5% | 220 | 38.5% | -0.44 | 19.85 | 18.65 | 21.05 | — |
| — | 18.25 | 20.20 | 19.23 | +0.54 | 38.5% | 225 | 38.5% | -0.48 | 22.10 | 21.00 | 23.20 | — |
| — | 17.00 | 18.35 | 17.68 | +0.50 | 38.5% | 230 | 38.5% | -0.52 | 25.23 | 23.90 | 26.55 | — |
| — | 14.95 | 16.65 | 15.80 | +0.46 | 38.5% | 235 | 38.5% | -0.55 | 27.98 | 26.95 | 29.00 | — |
| — | 12.30 | 14.50 | 13.40 | +0.42 | 38.6% | 240 | 38.6% | -0.59 | 31.45 | 30.30 | 32.60 | — |
| — | 11.60 | 12.65 | 12.12 | +0.39 | 38.6% | 245 | 38.6% | -0.62 | 34.70 | 33.95 | 35.45 | — |
| — | 10.45 | 11.35 | 10.90 | +0.36 | 38.7% | 250 | 38.7% | -0.65 | 38.60 | 37.35 | 39.85 | — |
| — | 8.25 | 10.25 | 9.25 | +0.33 | 38.8% | 255 | 38.8% | -0.69 | 42.10 | 41.20 | 43.00 | — |
| — | 7.80 | 9.70 | 8.75 | +0.30 | 39.0% | 260 | 39.0% | -0.71 | 45.92 | 44.95 | 46.90 | — |
| — | 5.80 | 8.10 | 6.95 | +0.27 | 39.1% | 265 | 39.1% | -0.74 | 50.15 | 48.60 | 51.70 | — |
| — | 6.35 | 7.10 | 6.72 | +0.25 | 39.2% | 270 | 39.2% | -0.77 | 54.30 | 53.40 | 55.20 | — |
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.