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 | |
| — | 22.30 | 24.05 | 23.18 | +0.83 | 54.6% | 200 | 54.6% | -0.17 | 1.96 | 1.76 | 2.15 | — |
| — | 20.25 | 22.00 | 21.12 | +0.81 | 54.2% | 202.5 | 54.2% | -0.19 | 2.52 | 2.05 | 3.00 | — |
| — | 18.35 | 20.15 | 19.25 | +0.78 | 53.9% | 205 | 53.9% | -0.23 | 3.06 | 2.62 | 3.50 | — |
| — | 16.50 | 18.30 | 17.40 | +0.74 | 53.6% | 207.5 | 53.6% | -0.26 | 3.65 | 3.10 | 4.20 | — |
| — | 14.80 | 16.50 | 15.65 | +0.71 | 53.4% | 210 | 53.4% | -0.29 | 4.40 | 3.85 | 4.95 | — |
| — | 13.20 | 14.90 | 14.05 | +0.67 | 53.1% | 212.5 | 53.1% | -0.33 | 5.28 | 4.65 | 5.90 | — |
| — | 11.70 | 13.25 | 12.47 | +0.64 | 52.9% | 215 | 52.9% | -0.37 | 6.25 | 5.60 | 6.90 | — |
| — | 10.30 | 11.75 | 11.03 | +0.60 | 52.8% | 217.5 | 52.8% | -0.40 | 7.30 | 6.60 | 8.00 | — |
| — | 9.00 | 10.40 | 9.70 | +0.56 | 52.6% | 220 | 52.6% | -0.45 | 8.68 | 8.15 | 9.20 | — |
| — | 7.80 | 9.20 | 8.50 | +0.52 | 52.5% | 222.5 | 52.5% | -0.48 | 9.78 | 9.00 | 10.55 | — |
| — | 6.70 | 8.05 | 7.38 | +0.48 | 52.5% | 225 | 52.5% | -0.52 | 11.18 | 10.40 | 11.95 | — |
| — | 5.70 | 7.00 | 6.35 | +0.44 | 52.5% | 227.5 | 52.5% | -0.56 | 12.65 | 11.85 | 13.45 | — |
| — | 4.85 | 6.10 | 5.47 | +0.40 | 52.5% | 230 | 52.5% | -0.60 | 14.30 | 13.45 | 15.15 | — |
| — | 4.05 | 5.30 | 4.67 | +0.37 | 52.5% | 232.5 | 52.5% | -0.63 | 15.97 | 15.10 | 16.85 | — |
| — | 3.40 | 4.20 | 3.80 | +0.33 | 52.6% | 235 | 52.6% | -0.67 | 17.77 | 16.85 | 18.70 | — |
| — | 2.83 | 3.55 | 3.19 | +0.30 | 52.7% | 237.5 | 52.7% | -0.70 | 19.70 | 18.75 | 20.65 | — |
| — | 2.57 | 3.05 | 2.81 | +0.27 | 52.8% | 240 | 52.8% | -0.73 | 21.73 | 20.80 | 22.65 | — |
| — | 1.91 | 2.87 | 2.39 | +0.24 | 53.0% | 242.5 | 53.0% | -0.76 | 23.73 | 22.70 | 24.75 | — |
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.