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 | |
| — | 40.60 | 43.60 | 42.10 | +1.00 | 31.9% | 180 | 31.9% | -0.00 | — | — | 0.55 | — |
| — | 38.00 | 41.70 | 39.85 | +1.00 | 31.6% | 182.5 | 31.6% | -0.00 | — | — | 2.13 | — |
| — | 36.25 | 38.25 | 37.25 | +1.00 | 31.4% | 185 | 31.4% | -0.00 | — | — | 0.54 | — |
| — | 33.10 | 36.10 | 34.60 | +1.00 | 31.2% | 187.5 | 31.2% | -0.00 | — | — | 2.14 | — |
| — | 30.80 | 33.10 | 31.95 | +1.00 | 31.1% | 190 | 31.1% | -0.00 | — | — | 0.03 | — |
| — | 28.10 | 31.05 | 29.57 | +1.00 | 31.1% | 192.5 | 31.1% | -0.00 | — | — | 0.45 | — |
| — | 25.65 | 28.10 | 26.88 | +1.00 | 31.1% | 195 | 31.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 23.15 | 25.55 | 24.35 | +0.99 | 31.0% | 197.5 | 31.0% | -0.01 | — | — | 0.30 | — |
| — | 20.60 | 23.30 | 21.95 | +0.99 | 31.0% | 200 | 31.0% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 18.75 | 20.80 | 19.77 | +0.98 | 30.8% | 202.5 | 30.8% | -0.02 | — | — | 0.36 | — |
| — | 16.35 | 18.95 | 17.65 | +0.96 | 30.5% | 205 | 30.5% | -0.04 | 0.22 | 0.19 | 0.25 | — |
| — | 14.50 | 16.15 | 15.32 | +0.93 | 30.0% | 207.5 | 30.0% | -0.07 | 0.28 | 0.20 | 0.35 | — |
| — | 12.15 | 13.50 | 12.82 | +0.90 | 29.4% | 210 | 29.4% | -0.10 | 0.45 | 0.38 | 0.52 | — |
| — | 10.00 | 11.05 | 10.53 | +0.85 | 28.8% | 212.5 | 28.8% | -0.15 | 0.73 | 0.63 | 0.84 | — |
| — | 8.15 | 9.10 | 8.62 | +0.78 | 28.2% | 215 | 28.2% | -0.22 | 1.19 | 1.05 | 1.33 | — |
| — | 6.25 | 7.40 | 6.83 | +0.70 | 27.7% | 217.5 | 27.7% | -0.30 | 1.88 | 1.68 | 2.07 | — |
| — | 4.70 | 5.50 | 5.10 | +0.61 | 27.3% | 220 | 27.3% | -0.40 | 2.63 | 2.50 | 2.77 | — |
| — | 3.50 | 4.05 | 3.77 | +0.50 | 27.0% | 222.5 | 27.0% | -0.50 | 3.80 | 3.55 | 4.05 | — |
| — | 2.50 | 2.65 | 2.58 | +0.40 | 26.9% | 225 | 26.9% | -0.60 | 5.15 | 4.85 | 5.45 | — |
| — | 1.63 | 1.89 | 1.76 | +0.30 | 26.9% | 227.5 | 26.9% | -0.70 | 7.00 | 6.35 | 7.65 | — |
| — | 1.08 | 1.30 | 1.19 | +0.22 | 27.1% | 230 | 27.1% | -0.78 | 9.03 | 8.35 | 9.70 | — |
| — | 0.68 | 0.85 | 0.77 | +0.15 | 27.3% | 232.5 | 27.3% | -0.86 | 11.15 | 10.20 | 12.10 | — |
| — | 0.38 | 0.52 | 0.45 | +0.11 | 27.7% | 235 | 27.7% | -0.90 | 13.32 | 12.35 | 14.30 | — |
| — | 0.22 | 0.37 | 0.29 | +0.07 | 28.1% | 237.5 | 28.1% | -0.94 | 15.78 | 14.70 | 16.85 | — |
| — | 0.15 | 0.25 | 0.20 | +0.05 | 28.4% | 240 | 28.4% | -0.97 | 18.18 | 17.05 | 19.30 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 29.2% | 245 | 29.2% | -1.00 | 23.18 | 22.10 | 24.25 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 30.0% | 250 | 30.0% | -1.00 | 28.27 | 27.30 | 29.25 | — |
| — | — | 0.45 | — | +0.00 | 30.8% | 255 | 30.8% | -1.00 | 33.23 | 32.20 | 34.25 | — |
| — | — | 0.54 | — | +0.00 | 31.7% | 260 | 31.7% | -1.00 | 38.25 | 37.00 | 39.50 | — |
| — | — | 0.40 | — | +0.00 | 32.8% | 265 | 32.8% | -1.00 | 42.92 | 41.60 | 44.25 | — |
| — | — | 0.94 | — | +0.00 | 34.1% | 270 | 34.1% | -1.00 | 47.67 | 46.30 | 49.05 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 275 | 35.5% | -1.00 | 53.10 | 51.50 | 54.70 | — |
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.