Spot 221.35
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.30 | 42.50 | 40.90 | +1.00 | 40.6% | 180 | 40.6% | +0.00 | — | — | 1.75 | — |
| — | 34.60 | 37.60 | 36.10 | +1.00 | 39.3% | 185 | 39.3% | -0.00 | — | — | 0.80 | — |
| — | 31.80 | 35.20 | 33.50 | +1.00 | 38.8% | 187.5 | 38.8% | -0.00 | — | — | 0.75 | — |
| — | 29.30 | 32.70 | 31.00 | +1.00 | 38.3% | 190 | 38.3% | -0.00 | — | — | 0.30 | — |
| — | 26.80 | 30.30 | 28.55 | +1.00 | 37.8% | 192.5 | 37.8% | -0.00 | — | — | 0.95 | — |
| — | 24.30 | 27.90 | 26.10 | +1.00 | 37.3% | 195 | 37.3% | -0.00 | — | — | 0.50 | — |
| — | 21.80 | 24.90 | 23.35 | +1.00 | 36.9% | 197.5 | — | — | — | — | 2.15 | — |
| — | 19.40 | 22.80 | 21.10 | +1.00 | 36.5% | 200 | 36.5% | -0.00 | — | — | 0.50 | — |
| — | 16.90 | 19.80 | 18.35 | +0.99 | 36.2% | 202.5 | 36.2% | -0.01 | — | — | 0.40 | — |
| — | 14.40 | 17.20 | 15.80 | — | — | 205 | 35.9% | -0.02 | — | — | 1.15 | — |
| — | 12.00 | 14.80 | 13.40 | +0.96 | 35.6% | 207.5 | — | — | — | — | 0.45 | — |
| — | 9.70 | 13.10 | 11.40 | — | — | 210 | 35.4% | -0.07 | 0.57 | 0.15 | 1.00 | — |
| — | 7.40 | 10.00 | 8.70 | +0.87 | 35.2% | 212.5 | 35.2% | -0.13 | 0.62 | 0.35 | 0.90 | — |
| — | 5.30 | 8.70 | 7.00 | +0.79 | 35.0% | 215 | 35.0% | -0.21 | 1.18 | 0.85 | 1.50 | — |
| — | 3.50 | 7.00 | 5.25 | +0.69 | 34.9% | 217.5 | 34.9% | -0.31 | 1.95 | 1.55 | 2.35 | — |
| — | 2.25 | 4.20 | 3.23 | +0.58 | 34.9% | 220 | 34.9% | -0.42 | 3.48 | 2.15 | 4.80 | — |
| — | 1.30 | 3.40 | 2.35 | +0.45 | 34.8% | 222.5 | 34.8% | -0.55 | 4.65 | 3.50 | 5.80 | — |
| — | 0.35 | 1.95 | 1.15 | +0.34 | 34.8% | 225 | — | — | 5.75 | 3.90 | 7.60 | — |
| — | 0.80 | 1.20 | 1.00 | +0.23 | 34.8% | 227.5 | 34.8% | -0.77 | 7.50 | 5.70 | 9.30 | — |
| — | 0.55 | 1.55 | 1.05 | +0.15 | 34.8% | 230 | 34.8% | -0.85 | 9.60 | 7.80 | 11.40 | — |
| — | 0.25 | 0.65 | 0.45 | +0.09 | 34.8% | 232.5 | 34.8% | -0.91 | 12.45 | 11.30 | 13.60 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 235 | 34.9% | -0.95 | 14.30 | 13.10 | 15.50 | — |
| — | — | 2.15 | — | +0.03 | 35.0% | 237.5 | 35.0% | -0.98 | 16.70 | 15.00 | 18.40 | — |
| — | — | 1.05 | — | +0.01 | 35.1% | 240 | 35.1% | -0.99 | 19.30 | 17.80 | 20.80 | 0 |
| — | — | 1.55 | — | +0.01 | 35.3% | 242.5 | 35.3% | -1.00 | 21.65 | 20.00 | 23.30 | — |
| — | — | 0.05 | — | +0.00 | 35.5% | 245 | 35.5% | -1.00 | 24.15 | 22.50 | 25.80 | — |
| — | — | 0.05 | — | +0.00 | 35.9% | 250 | 35.9% | -1.00 | 29.20 | 27.60 | 30.80 | — |
| — | — | 0.75 | — | +0.00 | 36.5% | 255 | 36.5% | -1.00 | 34.25 | 32.70 | 35.80 | — |
| — | — | 0.75 | — | +0.00 | 37.1% | 260 | 37.1% | -1.00 | 39.20 | 37.60 | 40.80 | — |
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.