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 | |
| — | 53.70 | 57.55 | 55.62 | +0.88 | 39.0% | 170 | 39.0% | -0.12 | 4.25 | 3.80 | 4.70 | — |
| — | 49.85 | 53.45 | 51.65 | +0.86 | 38.7% | 175 | 38.7% | -0.15 | 5.20 | 4.60 | 5.80 | — |
| — | 46.30 | 49.45 | 47.88 | +0.83 | 38.5% | 180 | 38.5% | -0.17 | 6.30 | 5.70 | 6.90 | — |
| — | 42.10 | 45.85 | 43.98 | — | — | 185 | — | — | 7.47 | 6.95 | 8.00 | — |
| — | 39.00 | 41.70 | 40.35 | — | — | 190 | — | — | 8.28 | 7.15 | 9.40 | — |
| — | 35.40 | 38.30 | 36.85 | — | — | 195 | — | — | 10.53 | 9.70 | 11.35 | — |
| — | 33.00 | 35.10 | 34.05 | — | — | 200 | — | — | 11.82 | 10.55 | 13.10 | — |
| — | 29.45 | 31.75 | 30.60 | +0.68 | 37.9% | 205 | — | — | 13.88 | 13.40 | 14.35 | — |
| — | 27.05 | 29.60 | 28.32 | — | — | 210 | — | — | 16.02 | 15.50 | 16.55 | — |
| — | 23.95 | 26.25 | 25.10 | +0.60 | 37.8% | 215 | — | — | 18.32 | 17.65 | 19.00 | — |
| — | 22.00 | 23.80 | 22.90 | — | — | 220 | — | — | 21.25 | 20.30 | 22.20 | — |
| — | 19.95 | 21.65 | 20.80 | — | — | 225 | — | — | 23.88 | 22.75 | 25.00 | — |
| — | 17.95 | 19.50 | 18.73 | — | — | 230 | 37.8% | -0.51 | 26.45 | 25.80 | 27.10 | — |
| — | 16.15 | 17.20 | 16.68 | — | — | 235 | 37.9% | -0.54 | 29.75 | 28.85 | 30.65 | — |
| — | 14.15 | 16.30 | 15.22 | — | — | 240 | — | — | 32.92 | 31.60 | 34.25 | — |
| — | 12.85 | 13.95 | 13.40 | — | — | 245 | — | — | 36.10 | 34.60 | 37.60 | — |
| — | 11.15 | 12.75 | 11.95 | +0.37 | 38.0% | 250 | — | — | 39.95 | 38.70 | 41.20 | — |
| — | 10.10 | 11.40 | 10.75 | +0.34 | 38.1% | 255 | 38.1% | -0.67 | 43.52 | 42.35 | 44.70 | — |
| — | 8.30 | 11.10 | 9.70 | +0.31 | 38.2% | 260 | 38.2% | -0.70 | 47.38 | 46.00 | 48.75 | — |
| — | 8.20 | 9.00 | 8.60 | +0.29 | 38.2% | 265 | 38.2% | -0.73 | 51.38 | 50.10 | 52.65 | — |
| — | 7.05 | 8.15 | 7.60 | +0.27 | 38.3% | 270 | 38.3% | -0.76 | 55.38 | 54.05 | 56.70 | — |
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.