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 | |
| — | 22.35 | 24.00 | 23.18 | +0.90 | 60.4% | 200 | 60.4% | -0.10 | 0.95 | 0.68 | 1.23 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 18.05 | 19.70 | 18.88 | +0.85 | 59.2% | 205 | 59.2% | -0.15 | 1.59 | 1.32 | 1.86 | — |
| — | 16.05 | 17.65 | 16.85 | +0.82 | 58.7% | 207.5 | 58.7% | -0.18 | 2.09 | 1.77 | 2.41 | — |
| — | 14.15 | 15.70 | 14.93 | +0.79 | 58.3% | 210 | 58.3% | -0.21 | 2.79 | 2.62 | 2.97 | — |
| — | 12.40 | 13.85 | 13.12 | +0.75 | 57.9% | 212.5 | 57.9% | -0.25 | 3.48 | 3.00 | 3.95 | — |
| — | 10.80 | 12.15 | 11.47 | +0.71 | 57.6% | 215 | 57.6% | -0.29 | 4.17 | 3.80 | 4.55 | — |
| — | 9.25 | 10.55 | 9.90 | +0.67 | 57.4% | 217.5 | 57.4% | -0.33 | 5.25 | 4.70 | 5.80 | — |
| — | 8.10 | 8.75 | 8.43 | +0.62 | 57.2% | 220 | 57.2% | -0.38 | 6.58 | 6.15 | 7.00 | — |
| — | 6.90 | 7.60 | 7.25 | +0.58 | 57.1% | 222.5 | 57.1% | -0.43 | 7.67 | 7.00 | 8.35 | — |
| — | 5.50 | 6.65 | 6.08 | +0.53 | 57.0% | 225 | 57.0% | -0.47 | 8.90 | 8.30 | 9.50 | 225 |
| — | 4.80 | 5.60 | 5.20 | +0.48 | 56.9% | 227.5 | 56.9% | -0.52 | 10.45 | 9.75 | 11.15 | — |
| — | 3.95 | 4.50 | 4.22 | — | — | 230 | — | — | 11.95 | 11.35 | 12.55 | — |
| — | 3.05 | 4.05 | 3.55 | +0.39 | 57.0% | 232.5 | 57.0% | -0.61 | 13.80 | 13.05 | 14.55 | — |
| — | 2.62 | 3.05 | 2.83 | — | — | 235 | 57.0% | -0.66 | 15.80 | 14.90 | 16.70 | — |
| — | 2.07 | 2.73 | 2.40 | +0.30 | 57.1% | 237.5 | 57.1% | -0.70 | 17.65 | 16.85 | 18.45 | — |
| — | 1.76 | 2.27 | 2.02 | +0.27 | 57.3% | 240 | 57.3% | -0.73 | 19.70 | 18.85 | 20.55 | — |
| — | 1.29 | 1.89 | 1.59 | — | — | 242.5 | 57.5% | -0.77 | 21.85 | 21.00 | 22.70 | — |
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.