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 | |
| — | 50.55 | 53.05 | 51.80 | +0.97 | 51.3% | 170 | 51.3% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 45.45 | 48.25 | 46.85 | +0.96 | 49.4% | 175 | 49.4% | -0.04 | — | — | 0.97 | — |
| — | 41.15 | 43.50 | 42.33 | +0.94 | 47.6% | 180 | 47.6% | -0.06 | 0.73 | 0.40 | 1.06 | — |
| — | 36.45 | 39.30 | 37.88 | +0.92 | 45.9% | 185 | 45.9% | -0.08 | 0.74 | 0.31 | 1.17 | — |
| — | 31.00 | 34.75 | 32.88 | +0.90 | 44.5% | 190 | 44.5% | -0.10 | 1.32 | 1.14 | 1.51 | — |
| — | 27.10 | 30.40 | 28.75 | — | — | 195 | — | — | 1.90 | 1.74 | 2.05 | — |
| — | 23.00 | 26.30 | 24.65 | — | — | 200 | — | — | 2.81 | 2.63 | 2.99 | — |
| — | 19.80 | 21.95 | 20.88 | — | — | 205 | — | — | 4.00 | 3.75 | 4.25 | — |
| — | 16.80 | 18.60 | 17.70 | +0.69 | 41.5% | 210 | 41.5% | -0.31 | 5.60 | 5.30 | 5.90 | — |
| — | 13.35 | 15.90 | 14.62 | +0.62 | 41.4% | 215 | — | — | 7.75 | 6.55 | 8.95 | — |
| — | 11.00 | 12.15 | 11.57 | — | — | 220 | 41.4% | -0.46 | 10.12 | 9.50 | 10.75 | — |
| — | 8.85 | 9.60 | 9.22 | +0.47 | 42.6% | 225 | 41.4% | -0.53 | 13.03 | 12.10 | 13.95 | — |
| — | 6.85 | 7.65 | 7.25 | — | — | 230 | 41.6% | -0.61 | 15.53 | 14.75 | 16.30 | — |
| — | 5.25 | 5.90 | 5.58 | +0.33 | 41.7% | 235 | — | — | 19.15 | 17.15 | 21.15 | — |
| — | 4.15 | 4.65 | 4.40 | — | — | 240 | 42.0% | -0.73 | 22.88 | 21.65 | 24.10 | — |
| — | 3.15 | 3.65 | 3.40 | +0.22 | 42.4% | 245 | — | — | 26.82 | 25.55 | 28.10 | — |
| — | 2.32 | 2.79 | 2.56 | — | — | 250 | 42.9% | -0.83 | 31.48 | 29.80 | 33.15 | — |
| — | 1.80 | 2.30 | 2.05 | +0.14 | 43.5% | 255 | 43.5% | -0.87 | 35.58 | 34.20 | 36.95 | — |
| — | 0.92 | 2.29 | 1.60 | — | — | 260 | — | — | 39.80 | 38.50 | 41.10 | — |
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.