Spot 221.22
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.85 | 22.40 | 21.62 | +0.89 | 54.5% | 200 | 54.5% | -0.11 | 0.69 | 0.60 | 0.77 | — |
| — | 18.60 | 20.25 | 19.43 | +0.86 | 53.7% | 202.5 | 53.7% | -0.14 | 0.86 | 0.59 | 1.14 | — |
| — | 16.40 | 18.05 | 17.23 | +0.83 | 53.0% | 205 | 53.0% | -0.17 | 1.18 | 1.00 | 1.35 | — |
| — | 14.35 | 15.85 | 15.10 | +0.80 | 52.6% | 207.5 | 52.6% | -0.21 | 1.64 | 1.31 | 1.97 | — |
| — | 12.45 | 13.95 | 13.20 | +0.75 | 52.2% | 210 | 52.2% | -0.25 | 2.14 | 1.98 | 2.30 | — |
| — | 10.65 | 12.05 | 11.35 | +0.71 | 52.0% | 212.5 | 52.0% | -0.29 | 2.85 | 2.46 | 3.25 | — |
| — | 9.00 | 10.30 | 9.65 | +0.66 | 51.8% | 215 | 51.8% | -0.34 | 3.75 | 3.40 | 4.10 | — |
| — | 7.55 | 8.50 | 8.03 | +0.61 | 51.7% | 217.5 | 51.7% | -0.39 | 4.47 | 4.30 | 4.65 | — |
| — | 6.25 | 7.20 | 6.72 | +0.56 | 51.7% | 220 | 51.7% | -0.44 | 5.78 | 5.30 | 6.25 | — |
| — | 5.10 | 5.85 | 5.47 | +0.50 | 51.6% | 222.5 | 51.6% | -0.49 | 7.03 | 6.50 | 7.55 | — |
| — | 4.00 | 4.80 | 4.40 | +0.45 | 51.7% | 225 | 51.7% | -0.55 | 8.45 | 7.85 | 9.05 | — |
| — | 3.40 | 3.85 | 3.62 | +0.40 | 51.7% | 227.5 | 51.7% | -0.60 | 10.10 | 9.45 | 10.75 | — |
| — | 2.65 | 3.00 | 2.83 | +0.35 | 51.8% | 230 | 51.8% | -0.65 | 11.82 | 11.10 | 12.55 | — |
| — | 1.86 | 2.58 | 2.22 | +0.31 | 51.9% | 232.5 | 51.9% | -0.69 | 13.72 | 12.95 | 14.50 | — |
| — | 1.60 | 1.93 | 1.76 | +0.26 | 52.0% | 235 | 52.0% | -0.74 | 15.75 | 14.95 | 16.55 | — |
| — | 1.15 | 1.43 | 1.29 | +0.22 | 52.1% | 237.5 | 52.1% | -0.78 | 17.90 | 17.10 | 18.70 | — |
| — | 0.87 | 1.17 | 1.02 | +0.19 | 52.3% | 240 | 52.3% | -0.81 | 20.02 | 19.15 | 20.90 | — |
| — | 0.52 | 0.90 | 0.71 | +0.16 | 52.5% | 242.5 | 52.5% | -0.84 | 22.35 | 21.55 | 23.15 | — |
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.