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 | |
| — | 58.30 | 59.35 | 58.83 | +0.90 | 42.1% | 170 | 42.1% | -0.10 | 4.17 | 4.10 | 4.25 | — |
| — | 53.85 | 55.40 | 54.62 | +0.88 | 41.4% | 175 | 41.4% | -0.12 | 4.92 | 4.80 | 5.05 | — |
| — | 50.05 | 51.00 | 50.52 | +0.87 | 40.8% | 180 | 40.8% | -0.14 | 5.85 | 5.75 | 5.95 | — |
| — | 46.10 | 47.05 | 46.58 | +0.84 | 40.1% | 185 | 40.1% | -0.16 | 6.85 | 6.70 | 7.00 | — |
| — | 42.70 | 43.15 | 42.92 | +0.82 | 39.6% | 190 | 39.6% | -0.18 | 8.05 | 7.95 | 8.15 | — |
| — | 38.80 | 39.60 | 39.20 | +0.80 | 39.1% | 195 | 39.1% | -0.21 | 9.35 | 9.20 | 9.50 | — |
| — | 35.65 | 36.15 | 35.90 | +0.77 | 38.6% | 200 | 38.6% | -0.24 | 10.88 | 10.75 | 11.00 | — |
| — | 32.35 | 32.90 | 32.62 | +0.74 | 38.2% | 205 | 38.2% | -0.27 | 12.50 | 12.35 | 12.65 | — |
| — | 29.30 | 29.85 | 29.57 | +0.71 | 37.8% | 210 | 37.8% | -0.30 | 14.43 | 14.30 | 14.55 | — |
| — | 26.40 | 26.90 | 26.65 | +0.67 | 37.4% | 215 | — | — | 16.45 | 16.30 | 16.60 | — |
| — | 23.80 | 24.20 | 24.00 | +0.64 | 37.1% | 220 | — | — | 18.73 | 18.55 | 18.90 | — |
| — | 21.40 | 21.70 | 21.55 | +0.60 | 36.8% | 225 | — | — | 21.20 | 21.05 | 21.35 | — |
| — | 19.10 | 19.35 | 19.23 | — | — | 230 | — | — | 23.88 | 23.70 | 24.05 | — |
| — | 16.95 | 17.25 | 17.10 | +0.53 | 36.3% | 235 | — | — | 26.73 | 26.55 | 26.90 | — |
| — | 15.05 | 15.30 | 15.18 | — | — | 240 | 36.1% | -0.52 | 29.80 | 29.60 | 30.00 | — |
| — | 13.30 | 13.55 | 13.43 | +0.46 | 35.9% | 245 | 35.9% | -0.56 | 33.08 | 32.85 | 33.30 | — |
| — | 11.75 | 12.05 | 11.90 | +0.42 | 35.8% | 250 | 35.8% | -0.60 | 36.52 | 36.30 | 36.75 | — |
| — | 10.40 | 10.55 | 10.47 | +0.39 | 35.7% | 255 | 35.7% | -0.64 | 40.35 | 39.90 | 40.80 | — |
| — | 9.05 | 9.30 | 9.18 | +0.36 | 35.6% | 260 | 35.6% | -0.67 | 43.92 | 43.25 | 44.60 | — |
| — | 7.90 | 8.15 | 8.03 | +0.32 | 35.5% | 265 | 35.5% | -0.71 | 47.88 | 47.20 | 48.55 | — |
| — | 6.95 | 7.25 | 7.10 | +0.29 | 35.4% | 270 | 35.4% | -0.74 | 52.42 | 51.70 | 53.15 | — |
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.