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 | |
| — | 42.90 | 45.60 | 44.25 | +1.00 | 38.8% | 177.5 | 38.8% | -0.00 | — | — | 1.35 | — |
| — | 39.70 | 43.30 | 41.50 | +1.00 | 37.8% | 180 | 37.8% | -0.00 | — | — | 0.95 | — |
| — | 37.90 | 40.40 | 39.15 | +1.00 | 36.9% | 182.5 | 36.9% | -0.00 | — | — | 1.20 | — |
| — | 35.30 | 37.80 | 36.55 | +1.00 | 36.0% | 185 | 36.0% | -0.01 | — | — | 1.30 | — |
| — | 32.80 | 35.30 | 34.05 | +0.99 | 35.2% | 187.5 | 35.2% | -0.01 | — | — | 0.75 | — |
| — | 30.30 | 32.90 | 31.60 | +0.99 | 34.5% | 190 | 34.5% | -0.02 | — | — | 0.70 | — |
| — | 27.70 | 30.30 | 29.00 | +0.98 | 33.8% | 192.5 | 33.8% | -0.03 | — | — | 0.75 | — |
| — | 24.70 | 28.40 | 26.55 | +0.97 | 33.2% | 195 | 33.2% | -0.04 | — | — | 1.35 | — |
| — | 22.30 | 25.70 | 24.00 | +0.95 | 32.6% | 197.5 | 32.6% | -0.06 | — | — | 1.95 | — |
| — | 19.70 | 23.50 | 21.60 | +0.92 | 32.2% | 200 | 32.2% | -0.09 | 0.20 | 0.05 | 0.35 | — |
| — | 17.40 | 20.80 | 19.10 | +0.89 | 31.8% | 202.5 | 31.8% | -0.13 | — | — | 1.05 | — |
| — | 15.10 | 18.70 | 16.90 | +0.84 | 31.5% | 205 | 31.5% | -0.18 | 0.88 | 0.35 | 1.40 | — |
| — | 13.40 | 15.50 | 14.45 | +0.78 | 31.2% | 207.5 | 31.2% | -0.25 | 0.75 | 0.55 | 0.95 | — |
| — | 11.20 | 13.90 | 12.55 | +0.71 | 31.1% | 210 | 31.1% | -0.32 | 1.00 | 0.85 | 1.15 | — |
| — | 9.10 | 11.80 | 10.45 | +0.62 | 31.0% | 212.5 | 31.0% | -0.39 | 1.52 | 1.25 | 1.80 | — |
| — | 7.10 | 9.70 | 8.40 | +0.54 | 30.9% | 215 | 30.9% | -0.48 | 2.33 | 1.90 | 2.75 | — |
| — | 5.30 | 8.00 | 6.65 | +0.46 | 31.0% | 217.5 | 31.0% | -0.55 | 3.00 | 2.60 | 3.40 | — |
| — | 3.50 | 6.00 | 4.75 | +0.38 | 31.1% | 220 | 31.1% | -0.63 | 3.90 | 3.60 | 4.20 | — |
| — | 3.40 | 4.40 | 3.90 | +0.30 | 31.3% | 222.5 | 31.3% | -0.71 | 5.20 | 4.90 | 5.50 | — |
| — | 2.60 | 3.40 | 3.00 | +0.23 | 31.5% | 225 | 31.5% | -0.77 | 6.40 | 5.10 | 7.70 | — |
| — | 1.75 | 2.45 | 2.10 | +0.18 | 31.8% | 227.5 | 31.8% | -0.82 | 8.50 | 6.80 | 10.20 | — |
| — | 1.25 | 1.90 | 1.57 | +0.14 | 32.2% | 230 | 32.2% | -0.87 | 10.55 | 9.40 | 11.70 | — |
| — | 0.80 | 1.40 | 1.10 | +0.10 | 32.7% | 232.5 | 32.7% | -0.90 | 12.45 | 10.80 | 14.10 | — |
| — | 0.55 | 0.90 | 0.72 | +0.08 | 33.2% | 235 | 33.2% | -0.92 | 14.70 | 13.00 | 16.40 | — |
| — | 0.30 | 1.10 | 0.70 | +0.06 | 33.7% | 237.5 | 33.7% | -0.94 | 16.90 | 15.20 | 18.60 | — |
| — | 0.15 | 0.90 | 0.53 | +0.04 | 34.3% | 240 | 34.3% | -0.96 | 18.85 | 17.20 | 20.50 | — |
| — | — | 1.15 | — | +0.02 | 35.6% | 245 | 35.6% | -0.98 | 23.65 | 22.10 | 25.20 | — |
| — | — | 0.95 | — | +0.01 | 37.0% | 250 | 37.0% | -0.99 | 28.85 | 27.00 | 30.70 | — |
| — | — | 0.95 | — | +0.01 | 38.5% | 255 | 38.5% | -0.99 | 33.65 | 32.30 | 35.00 | — |
| — | — | 1.15 | — | +0.00 | 40.1% | 260 | 40.1% | -1.00 | 38.70 | 37.00 | 40.40 | — |
| — | — | 1.15 | — | +0.00 | 41.7% | 265 | 41.7% | -1.00 | 43.55 | 42.00 | 45.10 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 270 | 43.3% | -1.00 | 48.70 | 47.40 | 50.00 | — |
| — | — | 2.15 | — | +0.00 | 44.9% | 275 | 44.9% | -1.00 | 53.35 | 51.90 | 54.80 | — |
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.