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 | |
| — | 51.45 | 54.40 | 52.92 | — | — | 170 | — | — | 1.57 | 1.50 | 1.65 | — |
| — | 47.25 | 49.95 | 48.60 | — | — | 175 | — | — | 2.04 | 1.90 | 2.19 | — |
| — | 43.60 | 45.65 | 44.62 | — | — | 180 | — | — | 2.76 | 2.54 | 2.98 | — |
| — | 39.25 | 41.15 | 40.20 | — | — | 185 | — | — | 3.55 | 3.25 | 3.85 | — |
| — | 34.85 | 38.15 | 36.50 | — | — | 190 | — | — | 4.45 | 4.30 | 4.60 | — |
| — | 31.05 | 33.75 | 32.40 | — | — | 195 | — | — | 5.45 | 4.80 | 6.10 | — |
| — | 27.55 | 30.00 | 28.77 | +0.74 | 35.6% | 200 | 35.6% | -0.26 | 7.15 | 6.85 | 7.45 | — |
| — | 24.00 | 26.90 | 25.45 | +0.70 | 35.4% | 205 | 35.4% | -0.31 | 9.28 | 8.40 | 10.15 | — |
| — | 21.20 | 23.65 | 22.43 | +0.65 | 35.3% | 210 | 35.3% | -0.36 | 10.95 | 10.45 | 11.45 | — |
| — | 18.60 | 20.90 | 19.75 | +0.60 | 35.3% | 215 | 35.3% | -0.40 | 13.00 | 12.20 | 13.80 | — |
| — | 17.00 | 17.80 | 17.40 | +0.55 | 35.3% | 220 | 35.3% | -0.46 | 15.60 | 15.15 | 16.05 | — |
| — | 14.50 | 15.50 | 15.00 | +0.51 | 35.4% | 225 | — | — | 18.62 | 17.85 | 19.40 | — |
| — | 12.60 | 13.30 | 12.95 | — | — | 230 | 35.4% | -0.55 | 21.30 | 20.60 | 22.00 | — |
| — | 10.85 | 11.45 | 11.15 | — | — | 235 | 35.5% | -0.60 | 24.52 | 23.50 | 25.55 | — |
| — | 9.30 | 9.85 | 9.57 | +0.37 | 35.6% | 240 | 35.6% | -0.64 | 28.07 | 27.10 | 29.05 | — |
| — | 7.70 | 8.50 | 8.10 | +0.33 | 35.7% | 245 | 35.7% | -0.69 | 31.48 | 30.25 | 32.70 | — |
| — | 6.80 | 7.05 | 6.92 | +0.29 | 35.8% | 250 | 35.8% | -0.73 | 35.60 | 34.60 | 36.60 | — |
| — | 4.90 | 6.25 | 5.58 | +0.26 | 35.9% | 255 | 35.9% | -0.76 | 39.60 | 38.60 | 40.60 | — |
| — | 4.75 | 5.35 | 5.05 | +0.23 | 36.0% | 260 | 36.0% | -0.80 | 43.75 | 42.80 | 44.70 | — |
| — | 4.00 | 4.55 | 4.28 | +0.20 | 36.2% | 265 | 36.2% | -0.83 | 48.02 | 47.00 | 49.05 | — |
| — | 3.55 | 3.70 | 3.62 | +0.17 | 36.4% | 270 | 36.4% | -0.85 | 52.27 | 50.35 | 54.20 | — |
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.