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 | |
| — | 55.15 | 55.65 | 55.40 | +0.94 | 42.9% | 170 | 42.9% | -0.06 | 2.06 | 2.00 | 2.13 | — |
| — | 50.70 | 51.15 | 50.92 | +0.92 | 41.8% | 175 | 41.8% | -0.08 | 2.49 | 2.43 | 2.55 | — |
| — | 46.35 | 46.80 | 46.58 | +0.91 | 40.8% | 180 | 40.8% | -0.09 | 3.06 | 2.98 | 3.15 | — |
| — | 42.05 | 42.55 | 42.30 | +0.89 | 39.9% | 185 | 39.9% | -0.11 | 3.77 | 3.70 | 3.85 | — |
| — | 37.95 | 38.45 | 38.20 | +0.86 | 39.1% | 190 | 39.1% | -0.14 | 4.65 | 4.55 | 4.75 | — |
| — | 34.05 | 34.55 | 34.30 | +0.84 | 38.4% | 195 | 38.4% | -0.17 | 5.70 | 5.60 | 5.80 | — |
| — | 30.50 | 30.70 | 30.60 | +0.80 | 37.7% | 200 | 37.7% | -0.20 | 6.88 | 6.80 | 6.95 | — |
| — | 26.80 | 27.25 | 27.02 | +0.77 | 37.2% | 205 | 37.2% | -0.23 | 8.35 | 8.25 | 8.45 | — |
| — | 23.60 | 23.90 | 23.75 | +0.73 | 36.7% | 210 | 36.7% | -0.27 | 10.03 | 9.90 | 10.15 | — |
| — | 20.55 | 20.85 | 20.70 | +0.69 | 36.3% | 215 | 36.3% | -0.32 | 11.95 | 11.85 | 12.05 | — |
| — | 17.85 | 18.00 | 17.93 | +0.64 | 35.9% | 220 | 35.9% | -0.37 | 14.12 | 14.00 | 14.25 | — |
| — | 15.25 | 15.50 | 15.38 | +0.59 | 35.5% | 225 | 35.5% | -0.41 | 16.57 | 16.45 | 16.70 | — |
| — | 12.95 | 13.20 | 13.07 | +0.54 | 35.2% | 230 | 35.2% | -0.47 | 19.30 | 19.20 | 19.40 | — |
| — | 10.95 | 11.15 | 11.05 | +0.49 | 34.9% | 235 | 34.9% | -0.52 | 22.32 | 22.20 | 22.45 | — |
| — | 9.15 | 9.40 | 9.28 | +0.45 | 34.7% | 240 | 34.7% | -0.57 | 25.57 | 25.45 | 25.70 | — |
| — | 7.60 | 7.85 | 7.72 | +0.40 | 34.5% | 245 | — | — | 29.07 | 28.85 | 29.30 | — |
| — | 6.35 | 6.50 | 6.42 | +0.35 | 34.3% | 250 | 34.3% | -0.67 | 32.77 | 32.65 | 32.90 | — |
| — | 5.15 | 5.35 | 5.25 | +0.31 | 34.2% | 255 | 34.2% | -0.71 | 36.73 | 36.55 | 36.90 | — |
| — | 4.25 | 4.40 | 4.33 | +0.27 | 34.1% | 260 | 34.1% | -0.76 | 40.88 | 40.60 | 41.15 | — |
| — | 3.45 | 3.60 | 3.52 | +0.23 | 34.1% | 265 | 34.1% | -0.79 | 45.12 | 44.35 | 45.90 | — |
| — | 2.81 | 2.97 | 2.89 | +0.20 | 34.1% | 270 | 34.1% | -0.83 | 49.55 | 49.20 | 49.90 | — |
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.