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 | |
| — | 40.10 | 43.15 | 41.62 | — | — | 180 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 35.45 | 38.45 | 36.95 | — | — | 185 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | 30.95 | 33.30 | 32.12 | — | — | 190 | — | — | 0.23 | 0.22 | 0.23 | — |
| — | 26.15 | 28.15 | 27.15 | — | — | 195 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 22.00 | 22.40 | 22.20 | — | — | 200 | — | — | 0.47 | 0.45 | 0.48 | — |
| — | 19.70 | 19.95 | 19.82 | — | — | 202.5 | — | — | 0.59 | 0.58 | 0.61 | — |
| — | 17.40 | 17.65 | 17.52 | — | — | 205 | — | — | 0.79 | 0.77 | 0.80 | — |
| — | 15.15 | 15.40 | 15.28 | — | — | 207.5 | — | — | 1.03 | 1.01 | 1.06 | — |
| — | 13.00 | 13.25 | 13.12 | +0.92 | 39.4% | 210 | 39.4% | -0.08 | 1.38 | 1.35 | 1.41 | — |
| — | 10.95 | 11.20 | 11.07 | +0.89 | 38.4% | 212.5 | 38.4% | -0.11 | 1.85 | 1.82 | 1.88 | — |
| — | 9.10 | 9.25 | 9.18 | +0.86 | 37.6% | 215 | 37.6% | -0.14 | 2.46 | 2.42 | 2.49 | — |
| — | 7.35 | 7.55 | 7.45 | +0.82 | 36.8% | 217.5 | 36.8% | -0.18 | 3.23 | 3.15 | 3.30 | — |
| — | 5.85 | 6.00 | 5.92 | +0.76 | 36.2% | 220 | 36.2% | -0.24 | 4.20 | 4.15 | 4.25 | — |
| — | 4.55 | 4.65 | 4.60 | +0.70 | 35.7% | 222.5 | 35.7% | -0.30 | 5.35 | 5.30 | 5.40 | — |
| — | 3.40 | 3.50 | 3.45 | +0.63 | 35.3% | 225 | 35.3% | -0.37 | 6.72 | 6.65 | 6.80 | — |
| — | 2.50 | 2.55 | 2.52 | +0.55 | 35.0% | 227.5 | 35.0% | -0.45 | 8.30 | 8.20 | 8.40 | — |
| — | 1.78 | 1.83 | 1.80 | +0.47 | 34.8% | 230 | 34.8% | -0.53 | 10.10 | 10.00 | 10.20 | — |
| — | 1.25 | 1.29 | 1.27 | +0.39 | 34.6% | 232.5 | 34.6% | -0.61 | 12.07 | 11.95 | 12.20 | — |
| — | 0.86 | 0.89 | 0.88 | +0.31 | 34.6% | 235 | 34.6% | -0.69 | 14.20 | 14.05 | 14.35 | — |
| — | 0.58 | 0.61 | 0.59 | +0.24 | 34.7% | 237.5 | 34.7% | -0.76 | 16.43 | 16.30 | 16.55 | — |
| — | 0.40 | 0.42 | 0.41 | +0.18 | 34.9% | 240 | 34.9% | -0.83 | 18.82 | 18.60 | 19.05 | — |
| — | 0.27 | 0.28 | 0.28 | +0.13 | 35.3% | 242.5 | 35.3% | -0.88 | 21.15 | 21.00 | 21.30 | — |
| — | 0.18 | 0.20 | 0.19 | +0.09 | 35.7% | 245 | 35.7% | -0.92 | 23.57 | 23.45 | 23.70 | — |
| — | 0.13 | 0.14 | 0.14 | +0.06 | 36.3% | 247.5 | 36.3% | -0.95 | 26.10 | 25.95 | 26.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 37.0% | 250 | 37.0% | -0.97 | 28.57 | 28.35 | 28.80 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 37.9% | 252.5 | 37.9% | -0.98 | 31.15 | 30.45 | 31.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 39.0% | 255 | 39.0% | -0.99 | 33.55 | 32.85 | 34.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 40.3% | 257.5 | 40.3% | -1.00 | 36.27 | 34.60 | 37.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 41.7% | 260 | 41.7% | -1.00 | 38.65 | 38.00 | 39.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 43.0% | 262.5 | 43.0% | -1.00 | 41.15 | 40.45 | 41.85 | — |
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.