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 | |
| — | 40.50 | 43.80 | 42.15 | +1.00 | 38.0% | 180 | 38.0% | -0.00 | — | — | 0.75 | — |
| — | 35.40 | 39.20 | 37.30 | +1.00 | 36.7% | 185 | 36.7% | -0.00 | — | — | 0.80 | — |
| — | 32.90 | 36.40 | 34.65 | +1.00 | 36.1% | 187.5 | 36.1% | -0.00 | — | — | 0.75 | — |
| — | 30.50 | 34.20 | 32.35 | +1.00 | 35.5% | 190 | 35.5% | -0.00 | — | — | 0.95 | — |
| — | 28.10 | 31.60 | 29.85 | +1.00 | 34.9% | 192.5 | 34.9% | -0.00 | — | — | 0.75 | — |
| — | 25.50 | 29.10 | 27.30 | +0.99 | 34.4% | 195 | 34.4% | -0.01 | — | — | 0.80 | — |
| — | 23.10 | 26.60 | 24.85 | +0.99 | 33.9% | 197.5 | 33.9% | -0.01 | — | — | 2.20 | — |
| — | 20.60 | 24.00 | 22.30 | +0.98 | 33.5% | 200 | 33.5% | -0.02 | — | — | 2.25 | — |
| — | 18.10 | 20.90 | 19.50 | +0.97 | 33.1% | 202.5 | 33.1% | -0.03 | — | — | 2.30 | — |
| — | 15.60 | 19.40 | 17.50 | +0.95 | 32.7% | 205 | 32.7% | -0.05 | — | — | 2.40 | — |
| — | 13.30 | 16.40 | 14.85 | +0.92 | 32.4% | 207.5 | 32.4% | -0.08 | 0.70 | 0.05 | 1.35 | — |
| — | 11.80 | 14.50 | 13.15 | +0.88 | 32.1% | 210 | 32.1% | -0.12 | 1.57 | 0.35 | 2.80 | — |
| — | 9.60 | 11.80 | 10.70 | +0.83 | 31.9% | 212.5 | 31.9% | -0.19 | 1.15 | 0.75 | 1.55 | — |
| — | 7.80 | 9.70 | 8.75 | +0.75 | 31.8% | 215 | 31.8% | -0.25 | 1.68 | 1.20 | 2.15 | — |
| — | 6.00 | 7.60 | 6.80 | +0.67 | 31.7% | 217.5 | 31.7% | -0.33 | 2.42 | 1.90 | 2.95 | — |
| — | 4.80 | 6.50 | 5.65 | +0.58 | 31.6% | 220 | 31.6% | -0.42 | 3.38 | 2.75 | 4.00 | — |
| — | 3.50 | 5.10 | 4.30 | +0.49 | 31.6% | 222.5 | 31.6% | -0.51 | 4.40 | 3.60 | 5.20 | — |
| — | 2.45 | 3.50 | 2.98 | +0.40 | 31.6% | 225 | 31.6% | -0.60 | 5.90 | 5.10 | 6.70 | — |
| — | 1.75 | 3.80 | 2.77 | +0.32 | 31.7% | 227.5 | 31.7% | -0.68 | 7.65 | 6.60 | 8.70 | — |
| — | 1.15 | 1.90 | 1.52 | +0.25 | 31.9% | 230 | 31.9% | -0.74 | 9.20 | 7.90 | 10.50 | — |
| — | 0.65 | 1.35 | 1.00 | +0.20 | 32.0% | 232.5 | 32.0% | -0.81 | 11.35 | 10.30 | 12.40 | — |
| — | 0.30 | 1.85 | 1.07 | +0.14 | 32.3% | 235 | 32.3% | -0.86 | 13.70 | 12.10 | 15.30 | — |
| — | 0.10 | 2.25 | 1.18 | +0.10 | 32.6% | 237.5 | 32.6% | -0.90 | 15.85 | 14.70 | 17.00 | — |
| — | — | 1.05 | — | +0.07 | 32.9% | 240 | 32.9% | -0.94 | 18.05 | 16.30 | 19.80 | — |
| — | — | 2.50 | — | +0.05 | 33.2% | 242.5 | 33.2% | -0.96 | 20.65 | 18.70 | 22.60 | — |
| — | — | 2.35 | — | +0.04 | 33.6% | 245 | 33.6% | -0.98 | 23.30 | 21.20 | 25.40 | — |
| — | — | 2.30 | — | +0.02 | 34.1% | 247.5 | 34.1% | -0.99 | 25.55 | 23.80 | 27.30 | — |
| — | — | 2.20 | — | +0.02 | 34.6% | 250 | 34.6% | -1.00 | 28.10 | 26.20 | 30.00 | — |
| — | — | 2.15 | — | +0.01 | 35.6% | 255 | 35.6% | -1.00 | 32.65 | 31.10 | 34.20 | — |
| — | — | 0.75 | — | +0.00 | 36.8% | 260 | 36.8% | -1.00 | 38.20 | 36.40 | 40.00 | — |
| — | — | 0.75 | — | +0.00 | 38.1% | 265 | 38.1% | -1.00 | 43.20 | 41.40 | 45.00 | — |
| — | — | 0.75 | — | +0.00 | 39.4% | 270 | 39.4% | -1.00 | 48.10 | 46.40 | 49.80 | — |
| — | — | 1.95 | — | +0.00 | 40.8% | 275 | 40.8% | -1.00 | 53.00 | 51.20 | 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.