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 | |
| — | 62.00 | 65.00 | 63.50 | +0.96 | 36.8% | 160 | 36.8% | -0.08 | 2.17 | 0.25 | 4.10 | — |
| — | 57.20 | 60.80 | 59.00 | +0.95 | 35.5% | 165 | 35.5% | -0.09 | 2.00 | 0.50 | 3.50 | — |
| — | 52.50 | 56.20 | 54.35 | +0.94 | 34.4% | 170 | 34.4% | -0.11 | 2.83 | 0.95 | 4.70 | — |
| — | 47.90 | 51.50 | 49.70 | +0.92 | 33.3% | 175 | 33.3% | -0.13 | 3.10 | 1.40 | 4.80 | — |
| — | 43.40 | 47.00 | 45.20 | +0.90 | 32.2% | 180 | 32.2% | -0.16 | 3.85 | 1.90 | 5.80 | — |
| — | 38.90 | 42.60 | 40.75 | +0.88 | 31.2% | 185 | 31.2% | -0.18 | 4.10 | 2.70 | 5.50 | — |
| — | 34.70 | 38.30 | 36.50 | +0.85 | 30.3% | 190 | 30.3% | -0.22 | 5.80 | 3.70 | 7.90 | — |
| — | 30.50 | 34.20 | 32.35 | +0.81 | 29.5% | 195 | 29.5% | -0.25 | 7.05 | 5.70 | 8.40 | — |
| — | 27.00 | 29.60 | 28.30 | +0.77 | 28.7% | 200 | 28.7% | -0.29 | 8.30 | 6.40 | 10.20 | — |
| — | 19.30 | 23.30 | 21.30 | +0.68 | 27.4% | 210 | 27.4% | -0.39 | 12.05 | 11.40 | 12.70 | — |
| — | 13.40 | 17.20 | 15.30 | +0.57 | 26.3% | 220 | 26.3% | -0.50 | 16.30 | 15.00 | 17.60 | — |
| — | 9.50 | 12.70 | 11.10 | +0.45 | 25.5% | 230 | 25.5% | -0.61 | 22.55 | 20.90 | 24.20 | — |
| — | 5.30 | 9.00 | 7.15 | +0.33 | 24.9% | 240 | 24.9% | -0.71 | 29.40 | 27.80 | 31.00 | — |
| — | 3.40 | 6.40 | 4.90 | +0.24 | 24.5% | 250 | 24.5% | -0.80 | 37.05 | 35.30 | 38.80 | — |
| — | 1.05 | 4.70 | 2.88 | +0.16 | 24.4% | 260 | 24.4% | -0.86 | 45.55 | 44.00 | 47.10 | — |
| — | 0.40 | 3.90 | 2.15 | +0.11 | 24.5% | 270 | 24.5% | -0.91 | 54.55 | 53.00 | 56.10 | — |
| — | — | 3.30 | — | +0.08 | 24.8% | 280 | 24.8% | -0.94 | 63.90 | 62.30 | 65.50 | — |
| — | — | 2.90 | — | +0.05 | 25.3% | 290 | 25.3% | -0.96 | 73.45 | 71.90 | 75.00 | — |
| — | — | 2.70 | — | +0.04 | 26.1% | 300 | 26.1% | -0.97 | 83.10 | 81.50 | 84.70 | — |
| — | — | 2.05 | — | +0.03 | 26.9% | 310 | 26.9% | -0.98 | 92.85 | 91.30 | 94.40 | — |
| — | — | 2.70 | — | +0.02 | 28.0% | 320 | 28.0% | -0.98 | 102.65 | 101.10 | 104.20 | — |
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.