Spot 221.33
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.10 | 43.70 | 41.90 | +0.95 | 40.0% | 180 | 40.0% | -0.06 | — | — | 0.70 | — |
| — | 35.50 | 38.60 | 37.05 | +0.92 | 38.3% | 185 | 38.3% | -0.08 | — | — | 1.30 | — |
| — | 30.60 | 34.30 | 32.45 | +0.89 | 36.7% | 190 | 36.7% | -0.11 | 0.75 | 0.40 | 1.10 | — |
| — | 26.00 | 29.30 | 27.65 | +0.85 | 35.4% | 195 | 35.4% | -0.16 | 1.45 | 0.60 | 2.30 | — |
| — | 22.60 | 24.90 | 23.75 | +0.79 | 34.3% | 200 | 34.3% | -0.21 | 2.05 | 1.25 | 2.85 | — |
| — | 17.90 | 21.50 | 19.70 | +0.72 | 33.5% | 205 | 33.5% | -0.29 | 3.25 | 2.10 | 4.40 | — |
| — | 14.40 | 17.30 | 15.85 | +0.63 | 32.9% | 210 | 32.9% | -0.37 | 3.80 | 2.80 | 4.80 | — |
| — | 11.30 | 14.30 | 12.80 | +0.54 | 32.5% | 215 | 32.5% | -0.47 | 6.05 | 4.30 | 7.80 | — |
| — | 8.10 | 11.10 | 9.60 | +0.44 | 32.3% | 220 | 32.3% | -0.56 | 8.10 | 6.30 | 9.90 | — |
| — | 5.70 | 8.60 | 7.15 | +0.35 | 32.3% | 225 | 32.3% | -0.65 | 10.70 | 8.90 | 12.50 | — |
| — | 3.80 | 6.60 | 5.20 | +0.28 | 32.4% | 230 | 32.4% | -0.73 | 13.60 | 12.20 | 15.00 | — |
| — | 2.50 | 4.90 | 3.70 | +0.21 | 32.7% | 235 | 32.7% | -0.80 | 16.95 | 15.50 | 18.40 | — |
| — | 1.60 | 3.50 | 2.55 | +0.16 | 33.1% | 240 | 33.1% | -0.86 | 20.60 | 19.00 | 22.20 | — |
| — | 1.00 | 2.65 | 1.82 | +0.11 | 33.6% | 245 | 33.6% | -0.90 | 25.05 | 23.20 | 26.90 | — |
| — | 0.60 | 1.75 | 1.18 | +0.08 | 34.2% | 250 | 34.2% | -0.93 | 29.40 | 27.90 | 30.90 | — |
| — | 0.40 | 1.65 | 1.02 | +0.06 | 34.8% | 255 | 34.8% | -0.95 | 34.20 | 32.50 | 35.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.05 | 35.4% | 260 | 35.4% | -0.97 | 38.90 | 37.10 | 40.70 | — |
| — | — | 0.75 | — | +0.03 | 35.9% | 265 | 35.9% | -0.98 | 43.85 | 42.00 | 45.70 | — |
| — | — | 0.70 | — | +0.03 | 36.4% | 270 | 36.4% | -0.99 | 48.80 | 47.00 | 50.60 | — |
| — | — | 0.60 | — | +0.02 | 36.8% | 275 | 36.8% | -0.99 | 53.75 | 52.10 | 55.40 | — |
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.