Spot 221.20
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 42.20 | 41.10 | +1.00 | 45.4% | 180 | 45.4% | +0.00 | — | — | 0.05 | — |
| — | 34.90 | 37.20 | 36.05 | +1.00 | 44.3% | 185 | 44.3% | -0.00 | — | — | 0.20 | — |
| — | 29.90 | 32.30 | 31.10 | +1.00 | 43.3% | 190 | 43.3% | -0.00 | — | — | 0.35 | — |
| — | 27.30 | 30.20 | 28.75 | +1.00 | 42.9% | 192.5 | 42.9% | -0.00 | — | — | 2.15 | — |
| — | 24.90 | 27.20 | 26.05 | +1.00 | 42.5% | 195 | 42.5% | -0.00 | — | — | 0.70 | — |
| — | 21.70 | 25.60 | 23.65 | +1.00 | 42.0% | 197.5 | 42.0% | -0.00 | — | — | 2.20 | — |
| — | 20.00 | 22.40 | 21.20 | +1.00 | 41.5% | 200 | 41.5% | -0.00 | — | — | 2.20 | — |
| — | 17.30 | 19.70 | 18.50 | +0.99 | 41.0% | 202.5 | 41.0% | -0.01 | — | — | 2.25 | — |
| — | 14.60 | 17.50 | 16.05 | +0.98 | 40.3% | 205 | 40.3% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 12.60 | 14.60 | 13.60 | +0.97 | 39.5% | 207.5 | 39.5% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 10.30 | 12.00 | 11.15 | +0.93 | 38.6% | 210 | 38.6% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 8.00 | 9.60 | 8.80 | +0.89 | 37.2% | 212.5 | 37.2% | -0.11 | 0.38 | 0.25 | 0.50 | — |
| — | 5.80 | 7.40 | 6.60 | +0.82 | 35.7% | 215 | 35.7% | -0.18 | 0.60 | 0.40 | 0.80 | — |
| — | 4.00 | 5.40 | 4.70 | +0.72 | 34.4% | 217.5 | 34.4% | -0.29 | 1.10 | 0.70 | 1.50 | — |
| — | 2.65 | 3.70 | 3.17 | +0.58 | 33.6% | 220 | 33.6% | -0.42 | 1.95 | 1.50 | 2.40 | — |
| — | 1.45 | 2.20 | 1.82 | +0.43 | 33.3% | 222.5 | 33.3% | -0.57 | 3.48 | 2.95 | 4.00 | — |
| — | 0.65 | 1.25 | 0.95 | +0.30 | 33.6% | 225 | 33.6% | -0.70 | 5.25 | 4.50 | 6.00 | — |
| — | 0.25 | 0.75 | 0.50 | +0.19 | 34.4% | 227.5 | 34.4% | -0.81 | 7.15 | 6.20 | 8.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.12 | 35.4% | 230 | 35.4% | -0.89 | 9.35 | 8.30 | 10.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.07 | 36.5% | 232.5 | 36.5% | -0.93 | 11.85 | 10.90 | 12.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 37.7% | 235 | 37.7% | -0.96 | 14.60 | 13.30 | 15.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 38.6% | 237.5 | 38.6% | -0.98 | 16.60 | 14.90 | 18.30 | — |
| — | — | 0.20 | — | +0.01 | 39.5% | 240 | 39.5% | -0.99 | 19.30 | 17.80 | 20.80 | — |
| — | — | 2.15 | — | +0.01 | 40.0% | 242.5 | 40.0% | -1.00 | 21.70 | 20.10 | 23.30 | — |
| — | — | 2.15 | — | +0.00 | 40.4% | 245 | 40.4% | -1.00 | 24.10 | 22.30 | 25.90 | — |
| — | — | 1.25 | — | +0.00 | 40.8% | 250 | 40.8% | -1.00 | 29.30 | 27.80 | 30.80 | — |
| — | — | 2.15 | — | +0.00 | 41.2% | 255 | 41.2% | -1.00 | 34.20 | 32.60 | 35.80 | — |
| — | — | 2.15 | — | +0.00 | 41.7% | 260 | 41.7% | -1.00 | 39.15 | 37.40 | 40.90 | — |
| — | — | 2.15 | — | +0.00 | 42.2% | 265 | 42.2% | -1.00 | 44.15 | 42.40 | 45.90 | — |
| — | — | 2.15 | — | +0.00 | 42.7% | 270 | 42.7% | -1.00 | 49.20 | 47.70 | 50.70 | — |
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.