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 | |
| — | 61.40 | 64.90 | 63.15 | +0.97 | 37.3% | 160 | 37.3% | -0.03 | 0.78 | 0.10 | 1.45 | — |
| — | 56.80 | 60.40 | 58.60 | +0.96 | 36.8% | 165 | 36.8% | -0.04 | — | — | 2.75 | — |
| — | 52.10 | 55.70 | 53.90 | +0.94 | 36.4% | 170 | 36.4% | -0.06 | 1.07 | 0.40 | 1.75 | — |
| — | 47.70 | 51.20 | 49.45 | +0.92 | 36.0% | 175 | 36.0% | -0.08 | 1.60 | 0.70 | 2.50 | — |
| — | 43.30 | 46.30 | 44.80 | +0.90 | 35.7% | 180 | 35.7% | -0.10 | 2.20 | 0.90 | 3.50 | — |
| — | 39.00 | 42.50 | 40.75 | +0.87 | 35.4% | 185 | 35.4% | -0.13 | 3.35 | 2.40 | 4.30 | — |
| — | 34.80 | 38.50 | 36.65 | +0.84 | 35.1% | 190 | 35.1% | -0.16 | 3.25 | 2.60 | 3.90 | — |
| — | 30.90 | 34.70 | 32.80 | +0.80 | 34.9% | 195 | 34.9% | -0.20 | 4.90 | 4.60 | 5.20 | — |
| — | 27.10 | 31.00 | 29.05 | +0.76 | 34.7% | 200 | 34.7% | -0.24 | 6.05 | 5.50 | 6.60 | — |
| — | 20.80 | 24.40 | 22.60 | +0.67 | 34.4% | 210 | 34.4% | -0.33 | 9.40 | 8.90 | 9.90 | — |
| — | 14.90 | 18.80 | 16.85 | +0.57 | 34.2% | 220 | 34.2% | -0.44 | 13.95 | 13.50 | 14.40 | — |
| — | 10.40 | 12.70 | 11.55 | +0.47 | 34.0% | 230 | 34.0% | -0.54 | 19.25 | 18.60 | 19.90 | — |
| — | 8.20 | 9.20 | 8.70 | +0.37 | 33.9% | 240 | 33.9% | -0.64 | 25.90 | 24.10 | 27.70 | — |
| — | 5.70 | 6.50 | 6.10 | +0.29 | 33.8% | 250 | 33.8% | -0.73 | 33.35 | 31.50 | 35.20 | — |
| — | 3.70 | 4.60 | 4.15 | +0.21 | 33.8% | 260 | 33.8% | -0.81 | 42.15 | 40.90 | 43.40 | — |
| — | 1.75 | 4.30 | 3.02 | +0.16 | 33.8% | 270 | 33.8% | -0.88 | 50.55 | 48.90 | 52.20 | — |
| — | 1.00 | 2.70 | 1.85 | +0.11 | 33.8% | 280 | 33.8% | -0.93 | 59.75 | 58.00 | 61.50 | — |
| — | 0.70 | 1.80 | 1.25 | +0.08 | 33.8% | 290 | 33.8% | -0.98 | 69.30 | 67.50 | 71.10 | — |
| — | 0.40 | 1.30 | 0.85 | +0.05 | 33.9% | 300 | 33.9% | -1.00 | 79.10 | 77.30 | 80.90 | — |
| — | 0.20 | 1.15 | 0.68 | +0.04 | 34.0% | 310 | 34.0% | -1.00 | 89.00 | 87.20 | 90.80 | — |
| — | — | 0.75 | — | +0.02 | 34.2% | 320 | 34.2% | -1.00 | 99.10 | 97.40 | 100.80 | — |
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.