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 | |
| — | 45.70 | 49.35 | 47.52 | +1.00 | 54.2% | 175 | 54.2% | -0.00 | — | — | 0.13 | — |
| — | 40.85 | 44.05 | 42.45 | +1.00 | 49.9% | 180 | 49.9% | -0.00 | — | — | 0.14 | — |
| — | 35.85 | 39.05 | 37.45 | +1.00 | 45.9% | 185 | — | — | — | — | 0.17 | — |
| — | 30.85 | 34.10 | 32.48 | +1.00 | 42.1% | 190 | 42.1% | -0.00 | — | — | 0.20 | — |
| — | 25.90 | 29.10 | 27.50 | +0.99 | 38.6% | 195 | 38.6% | -0.01 | — | — | 0.15 | — |
| — | 23.40 | 26.60 | 25.00 | +0.99 | 36.9% | 197.5 | 36.9% | -0.01 | — | — | 0.26 | — |
| — | 20.90 | 24.10 | 22.50 | +0.99 | 35.3% | 200 | 35.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 18.30 | 21.65 | 19.98 | +0.98 | 33.8% | 202.5 | 33.8% | -0.02 | 0.13 | 0.05 | 0.21 | — |
| — | 16.05 | 19.20 | 17.62 | +0.97 | 32.5% | 205 | 32.5% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 13.90 | 16.80 | 15.35 | +0.95 | 31.4% | 207.5 | 31.4% | -0.05 | 0.20 | 0.16 | 0.24 | — |
| — | 11.95 | 14.35 | 13.15 | +0.92 | 30.5% | 210 | 30.5% | -0.08 | 0.34 | 0.30 | 0.37 | — |
| — | 8.95 | 12.20 | 10.57 | +0.88 | 29.9% | 212.5 | 29.9% | -0.12 | 0.60 | 0.52 | 0.69 | — |
| — | 8.25 | 9.70 | 8.97 | +0.81 | 29.4% | 215 | 29.4% | -0.19 | 1.00 | 0.89 | 1.12 | — |
| — | 5.40 | 7.05 | 6.22 | +0.73 | 29.2% | 217.5 | 29.2% | -0.27 | 1.61 | 1.46 | 1.77 | — |
| — | 4.00 | 5.45 | 4.72 | +0.63 | 29.1% | 220 | 29.1% | -0.37 | 2.35 | 2.25 | 2.45 | — |
| — | 3.45 | 3.85 | 3.65 | +0.52 | 29.1% | 222.5 | 29.1% | -0.48 | 3.60 | 3.30 | 3.90 | — |
| — | 2.47 | 2.67 | 2.57 | +0.41 | 29.2% | 225 | 29.2% | -0.59 | 5.03 | 4.70 | 5.35 | — |
| 143 | 1.65 | 1.82 | 1.74 | +0.31 | 29.4% | 227.5 | — | — | 6.70 | 6.30 | 7.10 | 35 |
| — | 1.11 | 1.25 | 1.18 | +0.22 | 29.9% | 230 | — | — | 8.70 | 8.05 | 9.35 | — |
| — | 0.48 | 0.80 | 0.64 | — | — | 232.5 | — | — | 10.90 | 10.00 | 11.80 | — |
| — | 0.41 | 0.53 | 0.47 | +0.11 | 31.1% | 235 | — | — | 13.22 | 12.35 | 14.10 | — |
| — | 0.25 | 0.36 | 0.30 | — | — | 237.5 | — | — | 15.47 | 14.45 | 16.50 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 240 | — | — | 18.20 | 16.80 | 19.60 | — |
| — | 0.06 | 0.25 | 0.15 | — | — | 242.5 | — | — | 20.40 | 18.70 | 22.10 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 245 | — | — | 23.12 | 21.75 | 24.50 | — |
| — | — | 0.41 | — | — | — | 247.5 | — | — | 25.57 | 24.20 | 26.95 | — |
| — | 0.06 | 0.12 | 0.09 | — | — | 250 | — | — | 28.18 | 26.85 | 29.50 | — |
| — | — | 0.06 | — | — | — | 252.5 | 39.5% | -1.00 | 30.60 | 29.20 | 32.00 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 255 | — | — | 33.12 | 31.80 | 34.45 | — |
| — | — | 0.77 | — | +0.01 | 41.3% | 257.5 | — | — | 35.60 | 34.25 | 36.95 | — |
| — | — | 0.23 | — | — | — | 260 | — | — | 38.05 | 36.60 | 39.50 | — |
| — | — | 0.25 | — | — | — | 265 | — | — | 43.00 | 41.70 | 44.30 | — |
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.