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 | |
| — | 40.30 | 42.90 | 41.60 | +1.00 | 43.1% | 180 | 43.1% | +0.00 | — | — | 0.95 | — |
| — | 37.90 | 40.40 | 39.15 | +1.00 | 42.2% | 182.5 | 42.2% | +0.00 | — | — | 1.95 | — |
| — | 35.30 | 38.70 | 37.00 | +1.00 | 41.4% | 185 | 41.4% | +0.00 | — | — | 1.00 | — |
| — | 32.60 | 36.40 | 34.50 | +1.00 | 40.7% | 187.5 | — | — | — | — | 1.80 | — |
| — | 30.30 | 33.00 | 31.65 | — | — | 190 | — | — | — | — | 0.80 | — |
| — | 27.80 | 31.40 | 29.60 | — | — | 192.5 | — | — | — | — | 1.75 | — |
| — | 25.40 | 27.90 | 26.65 | — | — | 195 | 38.8% | -0.00 | — | — | 0.80 | — |
| — | 23.30 | 26.40 | 24.85 | +1.00 | 38.3% | 197.5 | 38.3% | -0.00 | — | — | 0.95 | — |
| — | 20.40 | 24.00 | 22.20 | +1.00 | 37.9% | 200 | 37.9% | -0.00 | — | — | 0.75 | — |
| — | 17.90 | 21.20 | 19.55 | +1.00 | 37.5% | 202.5 | 37.5% | -0.00 | — | — | 0.75 | — |
| — | 16.00 | 17.80 | 16.90 | +1.00 | 37.3% | 205 | 37.3% | -0.00 | — | — | 0.75 | — |
| — | 12.90 | 16.10 | 14.50 | +0.99 | 37.1% | 207.5 | 37.1% | -0.01 | — | — | 2.15 | — |
| — | 10.40 | 13.80 | 12.10 | +0.98 | 36.9% | 210 | 36.9% | -0.02 | — | — | 2.20 | — |
| — | 8.50 | 11.10 | 9.80 | +0.95 | 36.8% | 212.5 | 36.8% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 6.20 | 8.90 | 7.55 | +0.89 | 36.8% | 215 | 36.8% | -0.12 | 0.33 | 0.20 | 0.45 | — |
| — | 4.20 | 6.70 | 5.45 | +0.79 | 36.9% | 217.5 | 36.9% | -0.24 | 0.75 | 0.20 | 1.30 | — |
| — | 2.25 | 4.50 | 3.38 | +0.63 | 37.1% | 220 | 37.1% | -0.35 | 1.52 | 0.70 | 2.35 | — |
| — | 1.20 | 3.90 | 2.55 | +0.49 | 37.3% | 222.5 | 37.3% | -0.54 | 2.77 | 1.75 | 3.80 | — |
| — | 0.65 | 2.05 | 1.35 | +0.31 | 37.6% | 225 | 37.6% | -0.69 | 4.12 | 2.75 | 5.50 | — |
| — | 0.30 | 0.95 | 0.62 | +0.21 | 38.0% | 227.5 | 38.0% | -0.79 | 6.00 | 4.80 | 7.20 | — |
| — | 0.20 | 0.95 | 0.57 | +0.11 | 38.4% | 230 | 38.4% | -0.89 | 8.50 | 6.90 | 10.10 | — |
| — | 0.15 | 0.55 | 0.35 | +0.05 | 39.0% | 232.5 | 39.0% | -0.94 | 10.70 | 9.70 | 11.70 | — |
| — | — | 0.40 | — | +0.03 | 39.5% | 235 | 39.5% | -0.97 | 12.95 | 11.60 | 14.30 | — |
| — | — | 1.05 | — | +0.01 | 40.1% | 237.5 | 40.1% | -0.99 | 15.95 | 14.70 | 17.20 | — |
| — | — | 2.20 | — | — | — | 240 | — | — | 18.50 | 17.20 | 19.80 | — |
| — | — | 0.40 | — | +0.00 | 41.2% | 242.5 | 41.2% | -1.00 | 20.60 | 18.90 | 22.30 | — |
| — | — | 0.25 | — | +0.00 | 41.8% | 245 | 41.8% | -1.00 | 22.65 | 21.10 | 24.20 | — |
| — | — | 0.05 | — | +0.00 | 43.4% | 250 | 43.4% | -1.00 | 27.95 | 26.10 | 29.80 | — |
| — | — | 2.15 | — | +0.00 | 45.2% | 255 | 45.2% | -1.00 | 32.95 | 31.10 | 34.80 | — |
| — | — | 2.15 | — | +0.00 | 47.3% | 260 | 47.3% | -1.00 | 38.10 | 37.00 | 39.20 | — |
| — | — | 2.15 | — | +0.00 | 49.5% | 265 | 49.5% | -1.00 | 42.95 | 41.10 | 44.80 | — |
| — | — | 2.15 | — | +0.00 | 51.9% | 270 | 51.9% | -1.00 | 47.75 | 46.30 | 49.20 | — |
| — | — | 2.15 | — | +0.00 | 54.4% | 275 | 54.4% | -1.00 | 53.50 | 52.20 | 54.80 | — |
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.