Spot 222.22
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.85 | 43.45 | 42.15 | +1.00 | 37.3% | 180 | 37.3% | +0.00 | — | — | 0.03 | — |
| — | 37.95 | 40.35 | 39.15 | +1.00 | 36.8% | 182.5 | 36.8% | +0.00 | — | — | 2.13 | — |
| — | 36.25 | 37.80 | 37.02 | +1.00 | 36.5% | 185 | 36.5% | +0.00 | — | — | 0.01 | — |
| — | 32.95 | 35.95 | 34.45 | +1.00 | 36.7% | 187.5 | 36.7% | +0.00 | — | — | 1.20 | — |
| — | 31.50 | 32.65 | 32.08 | +1.00 | 38.1% | 190 | 38.1% | +0.00 | — | — | 0.03 | — |
| — | 27.95 | 30.90 | 29.43 | +1.00 | 41.5% | 192.5 | — | — | — | — | 0.25 | — |
| — | 26.20 | 28.05 | 27.12 | — | — | 195 | — | — | — | — | 0.01 | — |
| — | 23.25 | 25.55 | 24.40 | — | — | 197.5 | 52.0% | -0.00 | — | — | 0.03 | — |
| — | 21.30 | 23.60 | 22.45 | +1.00 | 54.1% | 200 | 54.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 17.85 | 21.30 | 19.57 | +0.99 | 51.8% | 202.5 | 51.8% | -0.01 | — | — | 0.03 | — |
| — | 16.90 | 18.30 | 17.60 | +0.99 | 46.5% | 205 | 46.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 13.65 | 15.35 | 14.50 | +0.99 | 41.2% | 207.5 | 41.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 11.90 | 12.75 | 12.32 | +0.98 | 37.1% | 210 | 37.1% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 9.45 | 10.40 | 9.93 | +0.96 | 34.3% | 212.5 | 34.3% | -0.04 | 0.07 | 0.03 | 0.11 | — |
| — | 6.95 | 8.15 | 7.55 | +0.92 | 32.5% | 215 | 32.5% | -0.08 | 0.18 | 0.17 | 0.20 | — |
| — | 4.80 | 5.70 | 5.25 | +0.82 | 31.3% | 217.5 | 31.3% | -0.17 | 0.45 | 0.38 | 0.52 | — |
| — | 2.92 | 3.45 | 3.19 | +0.67 | 30.5% | 220 | 30.5% | -0.33 | 1.04 | 1.00 | 1.08 | — |
| — | 1.62 | 1.96 | 1.79 | +0.48 | 30.1% | 222.5 | 30.1% | -0.52 | 2.12 | 2.00 | 2.24 | — |
| — | 0.80 | 0.96 | 0.88 | +0.29 | 30.2% | 225 | 30.2% | -0.71 | 3.55 | 3.10 | 4.00 | — |
| — | 0.26 | 0.42 | 0.34 | +0.15 | 30.7% | 227.5 | 30.7% | -0.85 | 5.62 | 4.35 | 6.90 | — |
| — | 0.12 | 0.17 | 0.14 | +0.07 | 31.6% | 230 | 31.6% | -0.93 | 8.20 | 7.25 | 9.15 | — |
| — | 0.03 | 0.25 | 0.14 | +0.03 | 33.3% | 232.5 | 33.3% | -0.97 | 10.60 | 9.80 | 11.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 34.6% | 235 | 34.6% | -0.99 | 13.15 | 12.25 | 14.05 | — |
| — | — | 0.52 | — | +0.00 | 34.8% | 237.5 | 34.8% | -1.00 | 15.57 | 14.65 | 16.50 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 240 | 34.5% | -1.00 | 18.12 | 17.05 | 19.20 | — |
| — | — | 0.23 | — | +0.00 | 33.9% | 245 | 33.9% | -1.00 | 23.18 | 22.15 | 24.20 | — |
| — | — | 1.01 | — | +0.00 | 34.1% | 250 | 34.1% | -1.00 | 28.15 | 27.10 | 29.20 | — |
| — | — | 2.13 | — | +0.00 | 34.7% | 255 | 34.7% | -1.00 | 33.12 | 31.85 | 34.40 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 260 | 35.5% | -1.00 | 38.08 | 36.75 | 39.40 | — |
| — | — | 2.13 | — | +0.00 | 36.5% | 265 | 36.5% | -1.00 | 43.15 | 42.10 | 44.20 | — |
| — | — | 2.13 | — | +0.00 | 37.6% | 270 | 37.6% | -1.00 | 48.23 | 46.85 | 49.60 | — |
| — | — | 2.13 | — | +0.00 | 39.0% | 275 | 39.0% | -1.00 | 52.77 | 51.50 | 54.05 | — |
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.