Spot 221.14
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.95 | 44.50 | 42.23 | +0.97 | 45.9% | 180 | 45.9% | -0.03 | 0.63 | 0.61 | 0.65 | — |
| — | 36.55 | 38.50 | 37.52 | +0.96 | 43.4% | 185 | 43.4% | -0.04 | 0.80 | 0.78 | 0.81 | — |
| — | 32.85 | 33.50 | 33.17 | +0.95 | 41.2% | 190 | 41.2% | -0.05 | 1.07 | 1.05 | 1.09 | — |
| — | 28.35 | 29.00 | 28.68 | +0.93 | 39.4% | 195 | 39.4% | -0.07 | 1.46 | 1.42 | 1.50 | — |
| — | 24.00 | 24.50 | 24.25 | +0.91 | 37.8% | 200 | 37.8% | -0.09 | 2.02 | 2.00 | 2.05 | — |
| — | 19.85 | 20.25 | 20.05 | +0.87 | 36.5% | 205 | 36.5% | -0.13 | 2.85 | 2.81 | 2.90 | — |
| — | 16.10 | 16.35 | 16.23 | +0.83 | 35.3% | 210 | 35.3% | -0.18 | 3.98 | 3.90 | 4.05 | — |
| — | 12.55 | 12.95 | 12.75 | +0.76 | 34.4% | 215 | 34.4% | -0.24 | 5.47 | 5.40 | 5.55 | — |
| — | 9.60 | 9.80 | 9.70 | +0.69 | 33.6% | 220 | 33.6% | -0.32 | 7.45 | 7.35 | 7.55 | — |
| — | 7.05 | 7.25 | 7.15 | +0.60 | 33.0% | 225 | 33.0% | -0.41 | 9.90 | 9.80 | 10.00 | — |
| — | 5.00 | 5.15 | 5.08 | +0.50 | 32.5% | 230 | 32.5% | -0.50 | 12.88 | 12.75 | 13.00 | — |
| — | 3.40 | 3.55 | 3.48 | +0.41 | 32.1% | 235 | 32.1% | -0.60 | 16.32 | 16.15 | 16.50 | — |
| — | 2.27 | 2.36 | 2.31 | +0.32 | 31.9% | 240 | 31.9% | -0.69 | 20.40 | 20.00 | 20.80 | — |
| — | 1.46 | 1.55 | 1.50 | +0.24 | 31.8% | 245 | 31.8% | -0.77 | 24.45 | 24.25 | 24.65 | — |
| — | 0.94 | 0.99 | 0.96 | +0.17 | 31.8% | 250 | 31.8% | -0.84 | 28.93 | 28.20 | 29.65 | — |
| — | 0.59 | 0.65 | 0.62 | +0.12 | 32.1% | 255 | 32.1% | -0.90 | 33.98 | 33.50 | 34.45 | — |
| — | 0.38 | 0.43 | 0.41 | +0.08 | 32.6% | 260 | 32.6% | -0.94 | 38.52 | 37.80 | 39.25 | — |
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.