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 | |
| — | 61.30 | 64.30 | 62.80 | +0.97 | 36.2% | 160 | 36.2% | -0.03 | 0.60 | 0.10 | 1.10 | — |
| — | 57.10 | 60.10 | 58.60 | +0.95 | 35.6% | 165 | 35.6% | -0.05 | 0.90 | 0.20 | 1.60 | — |
| — | 51.80 | 55.40 | 53.60 | +0.94 | 35.1% | 170 | 35.1% | -0.07 | 1.73 | 0.45 | 3.00 | — |
| — | 47.20 | 50.90 | 49.05 | +0.91 | 34.7% | 175 | 34.7% | -0.09 | 1.60 | 1.05 | 2.15 | — |
| — | 43.40 | 46.00 | 44.70 | +0.89 | 34.3% | 180 | 34.3% | -0.12 | 1.90 | 1.45 | 2.35 | — |
| — | 39.00 | 42.10 | 40.55 | +0.85 | 33.9% | 185 | 33.9% | -0.15 | 2.38 | 2.00 | 2.75 | — |
| — | 34.10 | 37.90 | 36.00 | +0.82 | 33.6% | 190 | 33.6% | -0.19 | 2.92 | 2.75 | 3.10 | — |
| — | 30.60 | 33.50 | 32.05 | +0.77 | 33.4% | 195 | 33.4% | -0.23 | 3.95 | 3.70 | 4.20 | — |
| — | 27.10 | 30.00 | 28.55 | +0.72 | 33.1% | 200 | 33.1% | -0.28 | 5.05 | 4.70 | 5.40 | — |
| — | 19.40 | 23.40 | 21.40 | +0.62 | 32.8% | 210 | 32.8% | -0.39 | 8.15 | 7.70 | 8.60 | — |
| — | 13.70 | 16.50 | 15.10 | +0.50 | 32.5% | 220 | 32.5% | -0.51 | 12.30 | 11.80 | 12.80 | — |
| — | 10.50 | 12.10 | 11.30 | +0.39 | 32.3% | 230 | 32.3% | -0.63 | 17.85 | 17.30 | 18.40 | — |
| — | 7.20 | 8.70 | 7.95 | +0.29 | 32.2% | 240 | 32.2% | -0.73 | 24.85 | 23.20 | 26.50 | — |
| — | 4.60 | 5.50 | 5.05 | +0.21 | 32.2% | 250 | 32.2% | -0.82 | 32.35 | 32.00 | 32.70 | — |
| — | 2.75 | 3.60 | 3.17 | +0.14 | 32.2% | 260 | 32.2% | -0.89 | 40.60 | 38.70 | 42.50 | — |
| — | 2.05 | 3.10 | 2.58 | +0.10 | 32.3% | 270 | 32.3% | -0.94 | 49.25 | 47.70 | 50.80 | — |
| — | 1.05 | 1.65 | 1.35 | +0.06 | 32.5% | 280 | 32.5% | -0.98 | 59.05 | 57.20 | 60.90 | — |
| — | 0.65 | 1.05 | 0.85 | +0.04 | 32.7% | 290 | 32.7% | -0.99 | 68.95 | 67.20 | 70.70 | — |
| — | 0.20 | 0.85 | 0.53 | +0.03 | 33.0% | 300 | 33.0% | -1.00 | 78.75 | 76.90 | 80.60 | — |
| — | — | 0.50 | — | +0.02 | 33.4% | 310 | 33.4% | -1.00 | 88.75 | 86.90 | 90.60 | — |
| — | — | 0.45 | — | +0.01 | 33.8% | 320 | 33.8% | -1.00 | 98.80 | 96.90 | 100.70 | — |
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.