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 | |
| — | 39.40 | 43.30 | 41.35 | +1.00 | 41.2% | 180 | 41.2% | -0.00 | — | — | 0.85 | — |
| 0 | 34.50 | 38.30 | 36.40 | +1.00 | 38.8% | 185 | 38.8% | -0.00 | — | — | 2.25 | — |
| — | 29.30 | 33.40 | 31.35 | +1.00 | 36.5% | 190 | 36.5% | -0.00 | — | — | 2.10 | — |
| — | 26.80 | 30.70 | 28.75 | +0.99 | 35.4% | 192.5 | 35.4% | -0.01 | — | — | 2.35 | — |
| — | 24.60 | 28.40 | 26.50 | +0.99 | 34.4% | 195 | 34.4% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 22.60 | 25.30 | 23.95 | +0.98 | 33.4% | 197.5 | 33.4% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 20.20 | 22.80 | 21.50 | +0.97 | 32.4% | 200 | 32.4% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 18.00 | 19.80 | 18.90 | +0.96 | 31.5% | 202.5 | 31.5% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 15.60 | 17.60 | 16.60 | +0.94 | 30.6% | 205 | 30.6% | -0.06 | 0.47 | 0.10 | 0.85 | — |
| — | 13.20 | 15.00 | 14.10 | +0.91 | 29.8% | 207.5 | 29.8% | -0.09 | 0.68 | 0.35 | 1.00 | — |
| — | 10.90 | 12.80 | 11.85 | +0.87 | 29.0% | 210 | 29.0% | -0.13 | 0.72 | 0.35 | 1.10 | — |
| — | 8.80 | 10.50 | 9.65 | +0.82 | 28.4% | 212.5 | 28.4% | -0.18 | 1.15 | 0.95 | 1.35 | — |
| — | 6.90 | 8.50 | 7.70 | +0.75 | 27.9% | 215 | 27.9% | -0.25 | 1.57 | 1.30 | 1.85 | — |
| — | 5.30 | 6.50 | 5.90 | +0.66 | 27.6% | 217.5 | 27.6% | -0.34 | 2.15 | 1.75 | 2.55 | — |
| — | 4.00 | 5.00 | 4.50 | +0.57 | 27.3% | 220 | 27.3% | -0.44 | 3.08 | 2.55 | 3.60 | — |
| — | 2.65 | 3.50 | 3.08 | +0.47 | 27.2% | 222.5 | 27.2% | -0.54 | 4.50 | 4.20 | 4.80 | — |
| — | 1.65 | 2.85 | 2.25 | +0.37 | 27.3% | 225 | 27.3% | -0.63 | 6.10 | 5.20 | 7.00 | — |
| — | 1.20 | 2.15 | 1.68 | +0.28 | 27.4% | 227.5 | 27.4% | -0.72 | 7.95 | 6.90 | 9.00 | — |
| — | 0.80 | 1.25 | 1.02 | +0.21 | 27.7% | 230 | — | — | 9.95 | 8.80 | 11.10 | — |
| — | 0.45 | 0.95 | 0.70 | — | — | 232.5 | — | — | 12.15 | 11.00 | 13.30 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 235 | 28.6% | -0.90 | 14.50 | 13.30 | 15.70 | — |
| — | 0.15 | 0.60 | 0.38 | +0.08 | 29.1% | 237.5 | 29.1% | -0.93 | 16.90 | 15.80 | 18.00 | — |
| — | 0.05 | 0.70 | 0.38 | +0.05 | 29.7% | 240 | 29.7% | -0.96 | 19.20 | 17.90 | 20.50 | — |
| — | 0.05 | 0.55 | 0.30 | +0.03 | 31.1% | 245 | 31.1% | -0.99 | 24.20 | 22.20 | 26.20 | — |
| — | — | 2.20 | — | +0.01 | 32.8% | 250 | 32.8% | -1.00 | 29.15 | 27.20 | 31.10 | — |
| — | — | 2.20 | — | +0.01 | 34.6% | 255 | 34.6% | -1.00 | 33.95 | 32.00 | 35.90 | — |
| — | — | 2.15 | — | +0.00 | 36.5% | 260 | 36.5% | -1.00 | 38.95 | 37.00 | 40.90 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 265 | 38.5% | -1.00 | 44.00 | 42.10 | 45.90 | — |
| — | — | 2.15 | — | +0.00 | 40.6% | 270 | 40.6% | -1.00 | 49.00 | 47.10 | 50.90 | — |
| — | — | 2.15 | — | +0.00 | 42.6% | 275 | 42.6% | -1.00 | 54.00 | 52.10 | 55.90 | — |
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.