Spot 221.83
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.20 | 22.80 | 22.00 | +0.98 | 84.3% | 200 | 84.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 18.70 | 20.30 | 19.50 | +0.97 | 78.5% | 202.5 | 78.5% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 16.25 | 17.85 | 17.05 | +0.95 | 73.7% | 205 | 73.7% | -0.05 | 0.04 | 0.01 | 0.06 | — |
| — | 13.80 | 15.40 | 14.60 | +0.93 | 69.8% | 207.5 | 69.8% | -0.07 | 0.10 | 0.01 | 0.20 | — |
| — | 11.40 | 13.00 | 12.20 | +0.91 | 66.9% | 210 | 66.9% | -0.09 | 0.27 | 0.06 | 0.48 | — |
| — | 9.15 | 10.65 | 9.90 | +0.87 | 64.8% | 212.5 | 64.8% | -0.13 | 0.34 | 0.12 | 0.56 | — |
| — | 7.00 | 8.50 | 7.75 | +0.82 | 63.3% | 215 | 63.3% | -0.18 | 0.70 | 0.55 | 0.85 | — |
| — | 5.10 | 6.45 | 5.78 | +0.76 | 62.4% | 217.5 | 62.4% | -0.24 | 1.28 | 0.91 | 1.65 | — |
| — | 3.50 | 4.45 | 3.98 | +0.68 | 62.3% | 220 | 62.3% | -0.32 | 2.10 | 1.68 | 2.51 | — |
| — | 2.25 | 3.25 | 2.75 | +0.61 | 62.9% | 222.5 | 62.9% | -0.39 | 3.12 | 2.79 | 3.45 | — |
| — | 1.49 | 2.17 | 1.83 | +0.52 | 64.3% | 225 | 64.3% | -0.48 | 4.70 | 4.15 | 5.25 | — |
| — | 0.81 | 1.17 | 0.99 | +0.44 | 66.4% | 227.5 | 66.4% | -0.56 | 6.53 | 5.90 | 7.15 | — |
| — | 0.52 | 0.93 | 0.72 | +0.36 | 69.0% | 230 | 69.0% | -0.64 | 8.57 | 7.85 | 9.30 | — |
| — | 0.32 | 0.64 | 0.48 | +0.28 | 72.0% | 232.5 | 72.0% | -0.72 | 10.82 | 10.05 | 11.60 | — |
| — | 0.10 | 0.40 | 0.25 | +0.22 | 75.3% | 235 | 75.3% | -0.78 | 13.18 | 12.40 | 13.95 | — |
| — | 0.11 | 0.35 | 0.23 | +0.16 | 78.4% | 237.5 | 78.4% | -0.84 | 15.60 | 14.80 | 16.40 | — |
| — | 0.01 | 0.13 | 0.07 | +0.12 | 81.3% | 240 | 81.3% | -0.88 | 18.07 | 17.25 | 18.90 | — |
| — | 0.01 | 0.26 | 0.14 | +0.09 | 84.1% | 242.5 | 84.1% | -0.92 | 20.57 | 19.75 | 21.40 | — |
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.