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 | |
| — | 42.10 | 45.30 | 43.70 | +1.00 | 46.6% | 177.5 | 46.6% | -0.00 | — | — | 2.15 | — |
| — | 39.60 | 43.00 | 41.30 | +1.00 | 45.8% | 180 | 45.8% | -0.00 | — | — | 2.15 | — |
| — | 37.10 | 40.50 | 38.80 | +1.00 | 44.9% | 182.5 | 44.9% | -0.00 | — | — | 2.15 | — |
| — | 35.00 | 37.70 | 36.35 | +1.00 | 44.0% | 185 | 44.0% | -0.00 | — | — | 0.40 | — |
| — | 32.80 | 35.40 | 34.10 | +1.00 | 43.2% | 187.5 | 43.2% | -0.00 | — | — | 2.15 | — |
| — | 29.70 | 32.70 | 31.20 | +1.00 | 42.4% | 190 | 42.4% | -0.00 | — | — | 0.95 | — |
| — | 27.20 | 30.00 | 28.60 | +1.00 | 41.6% | 192.5 | 41.6% | -0.00 | — | — | 2.15 | — |
| — | 24.70 | 27.80 | 26.25 | +0.99 | 40.8% | 195 | 40.8% | -0.01 | — | — | 0.95 | — |
| — | 22.90 | 24.90 | 23.90 | +0.99 | 40.1% | 197.5 | 40.1% | -0.01 | — | — | 2.20 | — |
| — | 19.70 | 23.00 | 21.35 | +0.97 | 39.4% | 200 | 39.4% | -0.03 | — | — | 0.10 | — |
| — | 17.20 | 20.90 | 19.05 | +0.95 | 38.8% | 202.5 | 38.8% | -0.05 | — | — | 0.30 | — |
| — | 15.50 | 17.40 | 16.45 | +0.91 | 38.2% | 205 | 38.2% | -0.09 | — | — | 0.20 | — |
| — | 12.90 | 15.60 | 14.25 | +0.85 | 37.6% | 207.5 | 37.6% | -0.15 | — | — | 0.85 | — |
| — | 9.90 | 12.70 | 11.30 | +0.76 | 37.0% | 210 | 37.0% | -0.24 | 0.40 | 0.10 | 0.70 | — |
| — | 8.30 | 10.30 | 9.30 | +0.66 | 36.6% | 212.5 | 36.6% | -0.34 | 1.15 | 0.05 | 2.25 | — |
| — | 6.30 | 8.70 | 7.50 | +0.55 | 36.1% | 215 | 36.1% | -0.46 | 1.02 | 0.10 | 1.95 | — |
| — | 4.40 | 6.60 | 5.50 | +0.42 | 35.8% | 217.5 | 35.8% | -0.58 | 1.62 | 0.05 | 3.20 | — |
| — | 3.20 | 4.30 | 3.75 | +0.31 | 35.4% | 220 | 35.4% | -0.70 | 1.85 | 0.50 | 3.20 | — |
| — | 1.70 | 4.30 | 3.00 | +0.21 | 35.2% | 222.5 | 35.2% | -0.80 | 3.35 | 1.90 | 4.80 | — |
| — | 0.95 | 2.30 | 1.62 | +0.13 | 34.9% | 225 | 34.9% | -0.87 | 4.80 | 2.90 | 6.70 | — |
| — | — | 2.85 | — | +0.08 | 34.7% | 227.5 | 34.7% | -0.93 | 6.35 | 4.80 | 7.90 | — |
| — | 0.20 | 0.70 | 0.45 | +0.04 | 34.6% | 230 | 34.6% | -0.96 | 8.95 | 7.90 | 10.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 34.6% | 232.5 | 34.6% | -0.98 | 11.45 | 10.30 | 12.60 | — |
| — | — | 0.95 | — | +0.01 | 34.6% | 235 | 34.6% | -1.00 | 13.40 | 12.10 | 14.70 | — |
| — | — | 1.15 | — | +0.00 | 34.8% | 240 | 34.8% | -1.00 | 18.75 | 17.10 | 20.40 | — |
| — | — | 0.05 | — | +0.00 | 35.3% | 245 | 35.3% | -1.00 | 23.55 | 22.30 | 24.80 | — |
| — | — | 2.15 | — | +0.00 | 36.1% | 250 | 36.1% | -1.00 | 28.50 | 27.30 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 37.2% | 255 | 37.2% | -1.00 | 33.25 | 31.80 | 34.70 | — |
| — | — | 1.40 | — | +0.00 | 38.6% | 260 | 38.6% | -1.00 | 38.80 | 37.00 | 40.60 | — |
| — | — | 2.15 | — | +0.00 | 40.4% | 265 | 40.4% | -1.00 | 43.90 | 42.30 | 45.50 | — |
| — | — | 2.15 | — | +0.00 | 42.5% | 270 | 42.5% | -1.00 | 48.60 | 46.80 | 50.40 | — |
| — | — | 2.15 | — | +0.00 | 45.0% | 275 | 45.0% | -1.00 | 53.80 | 52.20 | 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.