Spot 222.21
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.30 | 44.90 | 43.10 | +0.97 | 41.3% | 180 | 41.3% | -0.03 | — | — | 2.45 | — |
| — | 36.60 | 40.00 | 38.30 | +0.95 | 40.3% | 185 | 40.3% | -0.05 | 0.65 | 0.15 | 1.15 | — |
| — | 31.60 | 35.50 | 33.55 | +0.93 | 39.5% | 190 | 39.5% | -0.07 | 0.85 | 0.25 | 1.45 | — |
| — | 27.60 | 31.10 | 29.35 | — | — | 195 | — | — | 1.55 | 1.05 | 2.05 | — |
| — | 23.80 | 26.10 | 24.95 | — | — | 200 | 38.5% | -0.15 | 1.88 | 1.00 | 2.75 | — |
| — | 20.00 | 22.70 | 21.35 | +0.79 | 38.3% | 205 | 38.3% | -0.21 | 3.45 | 3.00 | 3.90 | — |
| — | 16.20 | 18.40 | 17.30 | +0.73 | 38.2% | 210 | 38.2% | -0.27 | 4.70 | 4.00 | 5.40 | — |
| — | 13.10 | 15.20 | 14.15 | +0.65 | 38.2% | 215 | 38.2% | -0.35 | 6.60 | 6.00 | 7.20 | — |
| — | 10.70 | 11.90 | 11.30 | +0.57 | 38.3% | 220 | 38.3% | -0.43 | 8.55 | 7.70 | 9.40 | — |
| — | 7.80 | 10.40 | 9.10 | +0.49 | 38.5% | 225 | 38.5% | -0.51 | 11.30 | 10.60 | 12.00 | — |
| — | 6.00 | 8.10 | 7.05 | +0.41 | 38.8% | 230 | 38.8% | -0.59 | 13.95 | 12.30 | 15.60 | — |
| — | 4.70 | 6.80 | 5.75 | +0.34 | 39.2% | 235 | 39.2% | -0.67 | 17.80 | 16.70 | 18.90 | — |
| — | 3.50 | 4.40 | 3.95 | +0.27 | 39.6% | 240 | 39.6% | -0.73 | 21.40 | 20.30 | 22.50 | — |
| — | 2.50 | 3.70 | 3.10 | +0.22 | 40.1% | 245 | 40.1% | -0.79 | 25.30 | 23.60 | 27.00 | — |
| — | 0.75 | 2.80 | 1.77 | +0.18 | 40.6% | 250 | 40.6% | -0.83 | 29.45 | 27.40 | 31.50 | — |
| — | 0.25 | 2.45 | 1.35 | +0.14 | 41.2% | 255 | 41.2% | -0.87 | 33.95 | 32.00 | 35.90 | — |
| — | 0.05 | 2.35 | 1.20 | +0.11 | 41.8% | 260 | 41.8% | -0.90 | 38.55 | 36.60 | 40.50 | — |
| — | 0.15 | 1.30 | 0.72 | +0.09 | 42.4% | 265 | 42.4% | -0.93 | 43.30 | 41.40 | 45.20 | — |
| — | 0.10 | 1.20 | 0.65 | +0.07 | 43.1% | 270 | 43.1% | -0.95 | 48.15 | 46.20 | 50.10 | — |
| — | — | 1.85 | — | +0.05 | 43.8% | 275 | 43.8% | -0.96 | 53.15 | 51.20 | 55.10 | — |
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.