Spot 220.72
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 52.80 | 50.92 | — | — | 170 | — | — | — | — | 2.13 | — |
| — | 43.95 | 47.80 | 45.88 | — | — | 175 | — | — | — | — | 2.13 | — |
| — | 39.55 | 42.85 | 41.20 | — | — | 180 | — | — | — | — | 2.13 | — |
| — | 35.05 | 37.85 | 36.45 | — | — | 185 | — | — | — | — | 2.13 | — |
| — | 29.55 | 32.15 | 30.85 | — | — | 190 | — | — | — | — | 0.27 | — |
| — | 25.25 | 27.15 | 26.20 | — | — | 195 | — | — | — | — | 0.52 | — |
| — | 22.45 | 24.70 | 23.57 | — | — | 197.5 | — | — | — | — | 0.11 | — |
| — | 20.10 | 22.15 | 21.12 | — | — | 200 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 17.05 | 19.70 | 18.38 | — | — | 202.5 | — | — | — | — | 0.06 | — |
| — | 15.20 | 17.85 | 16.52 | — | — | 205 | — | — | — | — | 0.09 | — |
| — | 12.55 | 15.35 | 13.95 | — | — | 207.5 | — | — | — | — | 0.44 | — |
| — | 10.55 | 12.05 | 11.30 | — | — | 210 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 7.45 | 9.45 | 8.45 | — | — | 212.5 | — | — | 0.15 | 0.11 | 0.19 | — |
| — | 5.15 | 6.95 | 6.05 | — | — | 215 | — | — | 0.35 | 0.29 | 0.42 | — |
| — | 3.85 | 4.85 | 4.35 | — | — | 217.5 | — | — | 0.80 | 0.64 | 0.95 | — |
| — | 2.36 | 2.70 | 2.53 | — | — | 220 | — | — | 1.66 | 1.46 | 1.86 | — |
| — | 1.28 | 1.49 | 1.39 | — | — | 222.5 | — | — | 3.08 | 2.57 | 3.60 | — |
| — | 0.60 | 0.79 | 0.69 | — | — | 225 | — | — | 4.97 | 4.35 | 5.60 | — |
| — | 0.33 | 0.41 | 0.37 | — | — | 227.5 | — | — | 7.20 | 6.10 | 8.30 | — |
| — | 0.17 | 0.23 | 0.20 | — | — | 230 | — | — | 9.45 | 8.55 | 10.35 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 232.5 | — | — | 11.65 | 10.55 | 12.75 | — |
| — | 0.07 | 0.14 | 0.10 | — | — | 235 | — | — | 14.28 | 13.00 | 15.55 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 237.5 | — | — | 16.68 | 15.65 | 17.70 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 240 | — | — | 18.75 | 17.30 | 20.20 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 242.5 | — | — | 21.77 | 20.45 | 23.10 | — |
| — | — | 0.04 | — | — | — | 245 | — | — | 23.75 | 22.30 | 25.20 | — |
| — | — | 0.43 | — | — | — | 247.5 | — | — | 26.35 | 25.10 | 27.60 | — |
| — | — | 0.02 | — | — | — | 250 | — | — | 29.32 | 28.05 | 30.60 | — |
| — | — | 0.75 | — | — | — | 252.5 | — | — | 31.52 | 30.45 | 32.60 | — |
| — | — | 0.48 | — | — | — | 255 | — | — | 33.88 | 32.30 | 35.45 | — |
| — | — | 0.63 | — | — | — | 257.5 | — | — | 36.52 | 35.45 | 37.60 | — |
| — | — | 0.02 | — | — | — | 260 | — | — | 39.02 | 37.95 | 40.10 | — |
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.