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 | |
| — | 65.40 | 68.80 | 67.10 | +0.94 | 35.4% | 160 | 35.4% | -0.06 | 1.82 | 0.85 | 2.80 | — |
| — | 60.40 | 64.30 | 62.35 | +0.93 | 35.1% | 165 | 35.1% | -0.07 | 2.35 | 1.40 | 3.30 | 36 |
| 21 | 56.40 | 60.00 | 58.20 | +0.91 | 34.8% | 170 | 34.8% | -0.09 | 2.85 | 2.30 | 3.40 | — |
| — | 52.40 | 55.70 | 54.05 | +0.89 | 34.6% | 175 | 34.6% | -0.11 | 3.48 | 2.15 | 4.80 | — |
| — | 48.00 | 51.50 | 49.75 | +0.86 | 34.4% | 180 | 34.4% | -0.14 | 4.05 | 3.40 | 4.70 | — |
| — | 44.10 | 47.70 | 45.90 | +0.84 | 34.3% | 185 | 34.3% | -0.16 | 5.10 | 4.50 | 5.70 | — |
| — | 40.80 | 43.60 | 42.20 | +0.81 | 34.1% | 190 | 34.1% | -0.19 | 6.35 | 5.90 | 6.80 | — |
| — | 37.20 | 39.60 | 38.40 | +0.78 | 34.0% | 195 | — | — | 7.55 | 6.80 | 8.30 | — |
| — | 33.70 | 36.20 | 34.95 | — | — | 200 | — | — | 9.05 | 8.00 | 10.10 | — |
| — | 27.60 | 30.30 | 28.95 | +0.67 | 33.7% | 210 | 33.7% | -0.34 | 13.05 | 12.70 | 13.40 | — |
| — | 22.40 | 24.90 | 23.65 | +0.60 | 33.5% | 220 | 33.5% | -0.41 | 17.55 | 17.20 | 17.90 | — |
| — | 17.50 | 19.70 | 18.60 | +0.52 | 33.3% | 230 | 33.3% | -0.50 | 23.15 | 22.60 | 23.70 | — |
| — | 13.60 | 15.80 | 14.70 | +0.45 | 33.2% | 240 | 33.2% | -0.58 | 28.25 | 27.00 | 29.50 | — |
| — | 10.60 | 12.20 | 11.40 | +0.37 | 33.0% | 250 | 33.0% | -0.65 | 35.40 | 34.30 | 36.50 | — |
| — | 7.80 | 10.00 | 8.90 | +0.31 | 32.8% | 260 | 32.8% | -0.73 | 42.75 | 41.20 | 44.30 | — |
| — | 5.00 | 7.90 | 6.45 | +0.25 | 32.6% | 270 | 32.6% | -0.79 | 50.95 | 49.40 | 52.50 | — |
| — | 3.00 | 6.80 | 4.90 | +0.20 | 32.4% | 280 | 32.4% | -0.86 | 59.75 | 58.20 | 61.30 | — |
| — | 3.00 | 4.80 | 3.90 | +0.16 | 32.3% | 290 | 32.3% | -0.91 | 68.80 | 67.10 | 70.50 | — |
| — | 2.15 | 3.80 | 2.98 | +0.12 | 32.1% | 300 | 32.1% | -0.96 | 78.35 | 76.50 | 80.20 | — |
| — | 1.50 | 3.60 | 2.55 | +0.09 | 31.9% | 310 | 31.9% | -1.00 | 88.15 | 86.10 | 90.20 | — |
| — | 0.60 | 2.95 | 1.77 | +0.07 | 31.8% | 320 | 31.8% | -1.00 | 98.10 | 96.10 | 100.10 | — |
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.