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 | |
| — | 40.80 | 42.80 | 41.80 | +0.99 | 116.9% | 180 | 116.9% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 35.70 | 37.70 | 36.70 | +0.99 | 105.2% | 185 | 105.2% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 30.85 | 32.70 | 31.77 | — | — | 190 | 94.2% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 26.05 | 27.40 | 26.73 | +0.99 | 82.5% | 195 | 82.5% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 22.40 | 25.95 | 24.18 | +0.99 | 76.4% | 197.5 | 76.4% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 21.50 | 22.55 | 22.02 | +0.98 | 70.3% | 200 | 70.3% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 17.60 | 20.75 | 19.18 | +0.98 | 65.1% | 202.5 | 65.1% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 16.50 | 17.85 | 17.18 | +0.98 | 60.8% | 205 | 60.8% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 14.00 | 14.45 | 14.22 | +0.97 | 57.4% | 207.5 | 57.4% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 11.85 | 12.05 | 11.95 | +0.97 | 55.0% | 210 | 55.0% | -0.03 | 0.38 | 0.36 | 0.39 | — |
| — | 9.60 | 9.80 | 9.70 | — | — | 212.5 | 52.6% | -0.05 | 0.60 | 0.59 | 0.61 | — |
| — | 7.45 | 7.65 | 7.55 | — | — | 215 | 50.5% | -0.07 | 0.96 | 0.95 | 0.98 | — |
| — | 5.50 | 5.70 | 5.60 | — | — | 217.5 | — | — | 1.52 | 1.51 | 1.54 | — |
| — | 3.90 | 4.00 | 3.95 | — | — | 220 | — | — | 2.35 | 2.33 | 2.37 | — |
| — | 2.54 | 2.60 | 2.57 | — | — | 222.5 | — | — | 3.50 | 3.45 | 3.55 | — |
| — | 1.55 | 1.58 | 1.56 | +0.69 | 45.9% | 225 | 45.9% | -0.31 | 5.00 | 4.95 | 5.05 | — |
| — | 0.88 | 0.91 | 0.90 | +0.57 | 45.6% | 227.5 | 45.6% | -0.43 | 6.83 | 6.75 | 6.90 | — |
| — | 0.47 | 0.49 | 0.48 | +0.44 | 45.5% | 230 | 45.5% | -0.56 | 8.97 | 8.85 | 9.10 | — |
| — | 0.25 | 0.26 | 0.26 | +0.31 | 45.7% | 232.5 | 45.7% | -0.69 | 11.20 | 11.10 | 11.30 | — |
| — | 0.13 | 0.14 | 0.14 | +0.21 | 47.1% | 235 | 47.1% | -0.80 | 13.60 | 13.50 | 13.70 | — |
| — | 0.08 | 0.09 | 0.09 | +0.13 | 49.5% | 237.5 | 49.5% | -0.88 | 16.05 | 15.95 | 16.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 52.7% | 240 | 52.7% | -0.93 | 18.50 | 18.35 | 18.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 56.3% | 242.5 | 56.3% | -0.96 | 21.15 | 20.65 | 21.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 59.6% | 245 | 59.6% | -0.98 | 23.52 | 22.90 | 24.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 247.5 | — | — | 26.15 | 25.65 | 26.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 64.2% | 250 | — | — | 28.52 | 27.90 | 29.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 65.2% | 252.5 | — | — | 31.05 | 30.45 | 31.65 | — |
| — | — | 0.01 | — | — | — | 255 | — | — | 33.55 | 32.90 | 34.20 | — |
| — | — | 0.01 | — | +0.00 | 64.4% | 257.5 | — | — | 36.05 | 35.45 | 36.65 | — |
| — | — | 0.01 | — | — | — | 260 | — | — | 38.55 | 37.95 | 39.15 | — |
| — | — | 0.01 | — | — | — | 262.5 | — | — | 41.05 | 40.45 | 41.65 | — |
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.