Spot 222.52
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.75 | 50.00 | 48.38 | — | — | 175 | 49.5% | -0.03 | 0.52 | 0.20 | 0.84 | — |
| — | 41.75 | 45.30 | 43.52 | — | — | 180 | — | — | 0.62 | 0.37 | 0.87 | — |
| — | 37.20 | 40.05 | 38.62 | — | — | 185 | 47.5% | -0.07 | 0.94 | 0.77 | 1.12 | — |
| — | 32.70 | 35.85 | 34.27 | +0.91 | 46.6% | 190 | — | — | 1.43 | 1.30 | 1.55 | — |
| — | 28.20 | 31.30 | 29.75 | — | — | 195 | — | — | 2.02 | 1.82 | 2.22 | — |
| — | 24.20 | 26.70 | 25.45 | — | — | 200 | — | — | 2.74 | 2.56 | 2.92 | — |
| — | 20.85 | 22.75 | 21.80 | — | — | 205 | — | — | 3.92 | 3.75 | 4.10 | — |
| — | 17.30 | 19.20 | 18.25 | — | — | 210 | — | — | 5.35 | 5.20 | 5.50 | — |
| — | 13.85 | 15.95 | 14.90 | — | — | 215 | — | — | 7.33 | 7.00 | 7.65 | — |
| — | 12.00 | 13.40 | 12.70 | — | — | 220 | — | — | 9.35 | 9.10 | 9.60 | — |
| — | 9.55 | 10.45 | 10.00 | — | — | 225 | — | — | 12.05 | 11.15 | 12.95 | — |
| — | 7.55 | 8.35 | 7.95 | — | — | 230 | — | — | 15.40 | 14.50 | 16.30 | — |
| — | 6.05 | 7.00 | 6.53 | — | — | 235 | — | — | 18.55 | 17.35 | 19.75 | — |
| — | 4.50 | 5.20 | 4.85 | — | — | 240 | — | — | 22.23 | 21.30 | 23.15 | — |
| — | 3.00 | 4.20 | 3.60 | +0.25 | 45.2% | 245 | 45.2% | -0.76 | 26.07 | 25.15 | 27.00 | — |
| — | 2.85 | 3.15 | 3.00 | +0.20 | 45.7% | 250 | 45.7% | -0.81 | 30.30 | 29.15 | 31.45 | — |
| — | 2.09 | 2.35 | 2.22 | +0.16 | 46.2% | 255 | 46.2% | -0.85 | 34.73 | 33.45 | 36.00 | — |
| — | 1.36 | 1.91 | 1.64 | +0.13 | 46.7% | 260 | 46.7% | -0.88 | 38.75 | 37.25 | 40.25 | — |
| — | 1.12 | 1.55 | 1.33 | +0.11 | 47.3% | 265 | 47.3% | -0.91 | 43.88 | 42.55 | 45.20 | — |
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.