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 | |
| — | 39.80 | 43.40 | 41.60 | +0.99 | 52.7% | 180 | 52.7% | -0.01 | — | — | 2.50 | — |
| — | 37.30 | 40.60 | 38.95 | +0.99 | 52.7% | 182.5 | 52.7% | -0.01 | — | — | 2.60 | — |
| — | 35.00 | 38.50 | 36.75 | +0.98 | 52.7% | 185 | 52.7% | -0.02 | 0.82 | 0.15 | 1.50 | — |
| — | 32.50 | 36.00 | 34.25 | +0.97 | 52.7% | 187.5 | 52.7% | -0.03 | — | — | 2.80 | — |
| — | 30.10 | 34.00 | 32.05 | +0.96 | 52.8% | 190 | 52.8% | -0.04 | 0.68 | 0.15 | 1.20 | — |
| — | 27.90 | 31.30 | 29.60 | +0.94 | 52.8% | 192.5 | 52.8% | -0.06 | 1.12 | 0.05 | 2.20 | — |
| — | 25.60 | 29.10 | 27.35 | +0.93 | 52.9% | 195 | 52.9% | -0.07 | 1.23 | 0.05 | 2.40 | — |
| — | 23.20 | 26.90 | 25.05 | +0.90 | 52.9% | 197.5 | 52.9% | -0.10 | 1.65 | 0.30 | 3.00 | — |
| — | 21.70 | 24.90 | 23.30 | +0.88 | 53.0% | 200 | 53.0% | -0.12 | 1.60 | 0.10 | 3.10 | — |
| — | 18.90 | 22.40 | 20.65 | +0.85 | 53.1% | 202.5 | 53.1% | -0.15 | 1.45 | 0.60 | 2.30 | — |
| — | 17.00 | 19.40 | 18.20 | +0.81 | 53.2% | 205 | 53.2% | -0.19 | 2.42 | 2.05 | 2.80 | — |
| — | 15.00 | 18.60 | 16.80 | +0.78 | 53.2% | 207.5 | 53.2% | -0.22 | 2.35 | 1.20 | 3.50 | — |
| — | 13.00 | 16.70 | 14.85 | +0.74 | 53.3% | 210 | 53.3% | -0.27 | 3.15 | 2.20 | 4.10 | — |
| — | 12.00 | 14.10 | 13.05 | +0.69 | 53.4% | 212.5 | 53.4% | -0.31 | 4.60 | 4.20 | 5.00 | — |
| — | 10.70 | 13.10 | 11.90 | +0.65 | 53.4% | 215 | 53.4% | -0.35 | 5.40 | 4.80 | 6.00 | — |
| — | 9.40 | 10.70 | 10.05 | +0.60 | 53.4% | 217.5 | 53.4% | -0.40 | 6.45 | 5.80 | 7.10 | — |
| — | 7.00 | 9.40 | 8.20 | +0.55 | 53.4% | 220 | 53.4% | -0.45 | 7.45 | 7.10 | 7.80 | — |
| — | 7.10 | 8.60 | 7.85 | +0.50 | 53.4% | 222.5 | 53.4% | -0.50 | 8.85 | 8.20 | 9.50 | — |
| — | 6.00 | 7.40 | 6.70 | +0.45 | 53.4% | 225 | 53.4% | -0.55 | 10.35 | 9.70 | 11.00 | — |
| — | 5.10 | 7.10 | 6.10 | +0.41 | 53.4% | 227.5 | 53.4% | -0.59 | 12.45 | 11.10 | 13.80 | — |
| — | 4.10 | 5.00 | 4.55 | +0.36 | 53.3% | 230 | 53.3% | -0.64 | 13.65 | 11.80 | 15.50 | — |
| — | 3.30 | 4.40 | 3.85 | +0.32 | 53.2% | 232.5 | 53.2% | -0.68 | 15.90 | 14.60 | 17.20 | — |
| — | 2.50 | 3.60 | 3.05 | +0.28 | 53.1% | 235 | 53.1% | -0.72 | 17.40 | 16.40 | 18.40 | — |
| — | 0.70 | 3.10 | 1.90 | +0.24 | 53.0% | 237.5 | 53.0% | -0.76 | 19.40 | 18.00 | 20.80 | — |
| — | 1.80 | 2.55 | 2.17 | +0.21 | 52.9% | 240 | 52.9% | -0.80 | 21.30 | 19.70 | 22.90 | — |
| — | 1.25 | 2.15 | 1.70 | +0.17 | 52.8% | 242.5 | 52.8% | -0.83 | 23.40 | 21.90 | 24.90 | — |
| — | 0.20 | 1.75 | 0.97 | +0.15 | 52.6% | 245 | 52.6% | -0.86 | 25.55 | 24.00 | 27.10 | — |
| — | — | 3.40 | — | +0.12 | 52.4% | 247.5 | 52.4% | -0.88 | 27.65 | 26.00 | 29.30 | — |
| — | 0.85 | 1.35 | 1.10 | +0.10 | 52.3% | 250 | 52.3% | -0.91 | 30.05 | 28.60 | 31.50 | — |
| — | 0.25 | 2.95 | 1.60 | +0.08 | 52.1% | 252.5 | 52.1% | -0.93 | 32.05 | 30.20 | 33.90 | — |
| — | 0.10 | 1.60 | 0.85 | +0.06 | 51.9% | 255 | 51.9% | -0.94 | 34.50 | 32.80 | 36.20 | — |
| — | 0.20 | 1.50 | 0.85 | +0.04 | 51.5% | 260 | 51.5% | -0.97 | 39.20 | 37.40 | 41.00 | — |
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.