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 | |
| — | 64.60 | 67.30 | 65.95 | +0.92 | 35.0% | 160 | 35.0% | -0.08 | 2.45 | 1.30 | 3.60 | — |
| — | 59.80 | 63.40 | 61.60 | +0.90 | 34.7% | 165 | 34.7% | -0.10 | 1.95 | 1.10 | 2.80 | — |
| — | 55.40 | 58.60 | 57.00 | +0.88 | 34.4% | 170 | 34.4% | -0.12 | 2.75 | 2.50 | 3.00 | — |
| — | 51.20 | 54.40 | 52.80 | +0.86 | 34.2% | 175 | 34.2% | -0.15 | 4.15 | 3.20 | 5.10 | — |
| — | 47.20 | 50.30 | 48.75 | +0.83 | 34.0% | 180 | 34.0% | -0.17 | 4.30 | 4.00 | 4.60 | — |
| — | 43.10 | 46.90 | 45.00 | +0.80 | 33.8% | 185 | 33.8% | -0.20 | 6.15 | 4.90 | 7.40 | — |
| — | 40.40 | 42.70 | 41.55 | +0.77 | 33.6% | 190 | 33.6% | -0.24 | 6.70 | 6.00 | 7.40 | — |
| — | 36.10 | 39.60 | 37.85 | +0.73 | 33.4% | 195 | 33.4% | -0.27 | 7.95 | 7.40 | 8.50 | — |
| — | 33.10 | 35.70 | 34.40 | +0.70 | 33.2% | 200 | 33.2% | -0.31 | 9.45 | 9.00 | 9.90 | — |
| — | 27.20 | 29.20 | 28.20 | +0.62 | 32.9% | 210 | 32.9% | -0.39 | 13.70 | 12.40 | 15.00 | — |
| — | 22.30 | 23.80 | 23.05 | +0.54 | 32.6% | 220 | 32.6% | -0.47 | 18.05 | 16.50 | 19.60 | — |
| — | 17.30 | 20.20 | 18.75 | +0.46 | 32.4% | 230 | 32.4% | -0.56 | 23.00 | 22.00 | 24.00 | — |
| — | 13.40 | 15.70 | 14.55 | +0.39 | 32.1% | 240 | 32.1% | -0.64 | 28.45 | 26.90 | 30.00 | — |
| — | 9.90 | 12.80 | 11.35 | +0.32 | 31.8% | 250 | — | — | 35.65 | 33.70 | 37.60 | — |
| — | 7.20 | 9.80 | 8.50 | — | — | 260 | — | — | 43.15 | 41.70 | 44.60 | — |
| — | 5.30 | 8.40 | 6.85 | — | — | 270 | 31.4% | -0.85 | 51.60 | 49.70 | 53.50 | — |
| — | 3.80 | 6.40 | 5.10 | +0.16 | 31.3% | 280 | 31.3% | -0.91 | 60.40 | 58.90 | 61.90 | — |
| — | 2.80 | 4.80 | 3.80 | +0.12 | 31.2% | 290 | 31.2% | -0.95 | 69.50 | 67.70 | 71.30 | — |
| — | 2.00 | 3.20 | 2.60 | +0.09 | 31.2% | 300 | 31.2% | -0.98 | 79.35 | 77.80 | 80.90 | — |
| — | 0.55 | 2.70 | 1.62 | +0.07 | 31.2% | 310 | 31.2% | -0.99 | 88.85 | 87.00 | 90.70 | — |
| — | 0.10 | 2.25 | 1.18 | +0.05 | 31.3% | 320 | 31.3% | -1.00 | 98.75 | 96.90 | 100.60 | — |
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.