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 | |
| — | 52.00 | 55.60 | 53.80 | +0.96 | 33.5% | 170 | 33.5% | -0.04 | 0.93 | 0.20 | 1.65 | — |
| — | 47.00 | 51.00 | 49.00 | +0.94 | 32.4% | 175 | 32.4% | -0.06 | 1.15 | 0.40 | 1.90 | — |
| — | 42.50 | 46.40 | 44.45 | +0.93 | 31.3% | 180 | 31.3% | -0.08 | 1.50 | 1.20 | 1.80 | — |
| — | 38.00 | 41.70 | 39.85 | +0.90 | 30.4% | 185 | 30.4% | -0.10 | 1.80 | 1.35 | 2.25 | — |
| — | 34.00 | 36.80 | 35.40 | +0.88 | 29.5% | 190 | 29.5% | -0.12 | 2.35 | 1.40 | 3.30 | — |
| — | 29.70 | 32.50 | 31.10 | +0.84 | 28.7% | 195 | 28.7% | -0.16 | 3.38 | 2.75 | 4.00 | — |
| — | 25.60 | 28.50 | 27.05 | +0.80 | 28.0% | 200 | 28.0% | -0.20 | 3.70 | 2.80 | 4.60 | — |
| — | 21.40 | 25.00 | 23.20 | +0.76 | 27.4% | 205 | 27.4% | -0.25 | 5.00 | 4.30 | 5.70 | — |
| — | 18.50 | 20.70 | 19.60 | +0.70 | 26.8% | 210 | 26.8% | -0.30 | 6.60 | 5.70 | 7.50 | — |
| — | 15.10 | 17.40 | 16.25 | +0.64 | 26.4% | 215 | 26.4% | -0.37 | 8.30 | 7.40 | 9.20 | — |
| — | 12.20 | 14.00 | 13.10 | +0.57 | 26.0% | 220 | 26.0% | -0.44 | 10.50 | 9.50 | 11.50 | — |
| — | 10.20 | 11.30 | 10.75 | +0.51 | 25.6% | 225 | 25.6% | -0.51 | 13.05 | 12.00 | 14.10 | — |
| — | 7.80 | 9.50 | 8.65 | +0.44 | 25.4% | 230 | 25.4% | -0.58 | 15.85 | 14.60 | 17.10 | — |
| — | 6.10 | 7.70 | 6.90 | +0.37 | 25.2% | 235 | 25.2% | -0.65 | 19.05 | 17.50 | 20.60 | — |
| — | 4.60 | 6.10 | 5.35 | +0.31 | 25.1% | 240 | 25.1% | -0.72 | 22.65 | 21.30 | 24.00 | — |
| — | 3.60 | 4.40 | 4.00 | +0.25 | 25.0% | 245 | 25.0% | -0.78 | 26.35 | 24.90 | 27.80 | — |
| — | 2.50 | 3.90 | 3.20 | +0.21 | 25.0% | 250 | 25.0% | -0.83 | 30.40 | 29.10 | 31.70 | — |
| — | 1.75 | 3.20 | 2.48 | +0.17 | 25.1% | 255 | 25.1% | -0.88 | 34.85 | 33.00 | 36.70 | — |
| — | 1.30 | 2.55 | 1.93 | +0.13 | 25.2% | 260 | 25.2% | -0.92 | 39.70 | 37.90 | 41.50 | — |
| — | 0.95 | 2.10 | 1.52 | +0.10 | 25.3% | 265 | 25.3% | -0.95 | 44.35 | 42.40 | 46.30 | — |
| — | 0.70 | 1.55 | 1.12 | +0.08 | 25.6% | 270 | 25.6% | -0.98 | 49.10 | 47.00 | 51.20 | — |
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.