Spot 223.17
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.90 | 45.70 | 44.30 | +0.99 | 52.3% | 180 | 52.3% | -0.01 | — | — | 0.95 | — |
| — | 40.50 | 43.10 | 41.80 | +0.99 | 52.6% | 182.5 | 52.6% | -0.01 | — | — | 2.40 | — |
| — | 38.00 | 40.40 | 39.20 | +0.99 | 52.8% | 185 | 52.8% | -0.01 | — | — | 1.50 | — |
| — | 35.50 | 38.40 | 36.95 | +0.98 | 53.1% | 187.5 | 53.1% | -0.02 | — | — | 2.60 | — |
| — | 33.10 | 36.00 | 34.55 | +0.97 | 53.5% | 190 | 53.5% | -0.03 | 0.75 | 0.15 | 1.35 | — |
| — | 30.60 | 33.60 | 32.10 | +0.96 | 53.7% | 192.5 | 53.7% | -0.04 | — | — | 2.50 | — |
| — | 28.40 | 31.30 | 29.85 | +0.94 | 54.0% | 195 | 54.0% | -0.06 | — | — | 1.05 | — |
| — | 26.10 | 29.00 | 27.55 | +0.92 | 54.2% | 197.5 | 54.2% | -0.08 | 0.90 | 0.70 | 1.10 | — |
| — | 23.90 | 26.90 | 25.40 | +0.90 | 54.4% | 200 | 54.4% | -0.10 | 1.20 | 0.20 | 2.20 | — |
| — | 21.70 | 24.60 | 23.15 | +0.87 | 54.6% | 202.5 | 54.6% | -0.13 | 2.08 | 0.85 | 3.30 | — |
| — | 19.20 | 22.60 | 20.90 | +0.84 | 54.7% | 205 | 54.7% | -0.16 | 1.80 | 0.60 | 3.00 | — |
| — | 17.30 | 20.50 | 18.90 | +0.81 | 54.8% | 207.5 | 54.8% | -0.19 | 3.02 | 1.75 | 4.30 | — |
| — | 15.70 | 18.70 | 17.20 | +0.77 | 54.9% | 210 | 54.9% | -0.23 | 2.48 | 1.85 | 3.10 | — |
| — | 13.70 | 16.70 | 15.20 | +0.72 | 54.9% | 212.5 | 54.9% | -0.27 | 3.45 | 2.80 | 4.10 | — |
| — | 12.30 | 14.90 | 13.60 | +0.68 | 55.0% | 215 | 55.0% | -0.32 | 4.20 | 3.70 | 4.70 | — |
| — | 11.00 | 13.10 | 12.05 | +0.63 | 55.1% | 217.5 | 55.1% | -0.37 | 5.15 | 4.70 | 5.60 | — |
| — | 9.70 | 11.30 | 10.50 | +0.59 | 55.1% | 220 | 55.1% | -0.41 | 6.70 | 5.80 | 7.60 | — |
| — | 8.20 | 9.90 | 9.05 | +0.54 | 55.1% | 222.5 | 55.1% | -0.46 | 7.90 | 6.80 | 9.00 | — |
| — | 6.60 | 9.20 | 7.90 | +0.49 | 55.1% | 225 | 55.1% | -0.51 | 9.20 | 8.20 | 10.20 | — |
| — | 5.40 | 7.60 | 6.50 | +0.44 | 55.1% | 227.5 | 55.1% | -0.56 | 9.70 | 8.70 | 10.70 | — |
| — | 5.00 | 6.60 | 5.80 | +0.39 | 55.1% | 230 | 55.1% | -0.61 | 12.00 | 10.70 | 13.30 | — |
| — | 3.50 | 6.90 | 5.20 | +0.35 | 55.0% | 232.5 | 55.0% | -0.65 | 13.20 | 11.80 | 14.60 | — |
| — | 3.50 | 4.90 | 4.20 | +0.31 | 55.0% | 235 | 55.0% | -0.70 | 14.90 | 13.60 | 16.20 | — |
| — | 3.10 | 4.00 | 3.55 | +0.26 | 54.9% | 237.5 | 54.9% | -0.74 | 16.95 | 15.30 | 18.60 | — |
| — | 2.25 | 3.30 | 2.77 | +0.23 | 54.8% | 240 | 54.8% | -0.78 | 18.50 | 17.40 | 19.60 | — |
| — | 0.40 | 2.75 | 1.57 | +0.19 | 54.7% | 242.5 | 54.7% | -0.81 | 20.75 | 19.20 | 22.30 | — |
| — | 1.15 | 2.50 | 1.82 | +0.16 | 54.5% | 245 | 54.5% | -0.84 | 22.80 | 21.30 | 24.30 | — |
| — | 1.35 | 1.90 | 1.62 | +0.14 | 54.4% | 247.5 | 54.4% | -0.87 | 25.05 | 23.50 | 26.60 | — |
| — | 0.05 | 1.70 | 0.88 | +0.11 | 54.2% | 250 | 54.2% | -0.89 | 27.15 | 25.70 | 28.60 | — |
| — | 0.25 | 2.15 | 1.20 | +0.09 | 54.0% | 252.5 | 54.0% | -0.91 | 29.65 | 28.00 | 31.30 | — |
| — | 0.30 | 1.55 | 0.93 | +0.08 | 53.8% | 255 | 53.8% | -0.93 | 31.85 | 30.20 | 33.50 | — |
| — | 0.05 | 1.15 | 0.60 | +0.05 | 53.4% | 260 | 53.4% | -0.96 | 36.80 | 35.00 | 38.60 | — |
| — | 0.10 | 0.95 | 0.53 | +0.03 | 52.9% | 265 | 52.9% | -0.98 | 41.60 | 39.80 | 43.40 | — |
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.