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 | |
| — | 46.00 | 48.65 | 47.33 | +1.00 | 41.6% | 175 | — | — | — | — | 0.13 | — |
| — | 41.05 | 44.40 | 42.73 | — | — | 180 | — | — | — | — | 0.18 | — |
| — | 36.10 | 38.70 | 37.40 | — | — | 185 | 37.3% | -0.00 | — | — | 0.21 | — |
| — | 31.15 | 34.45 | 32.80 | — | — | 190 | — | — | — | — | 0.20 | — |
| — | 26.25 | 29.50 | 27.88 | — | — | 195 | — | — | — | — | 0.27 | 789 |
| — | 24.25 | 26.35 | 25.30 | — | — | 197.5 | — | — | — | — | 0.47 | 14 |
| — | 21.10 | 23.90 | 22.50 | — | — | 200 | — | — | 0.28 | 0.27 | 0.29 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 16.65 | 19.85 | 18.25 | +0.91 | 32.0% | 205 | 32.0% | -0.08 | 0.56 | 0.47 | 0.66 | — |
| — | 14.05 | 17.60 | 15.82 | +0.88 | 31.6% | 207.5 | 31.6% | -0.12 | 0.85 | 0.70 | 1.00 | — |
| — | 12.25 | 14.85 | 13.55 | +0.84 | 31.3% | 210 | 31.3% | -0.16 | 1.13 | 1.01 | 1.25 | — |
| — | 10.15 | 12.65 | 11.40 | — | — | 212.5 | — | — | 1.56 | 1.40 | 1.73 | — |
| — | 8.70 | 10.65 | 9.68 | — | — | 215 | — | — | 2.17 | 2.02 | 2.31 | — |
| — | 7.05 | 8.65 | 7.85 | — | — | 217.5 | — | — | 2.94 | 2.64 | 3.25 | — |
| — | 6.05 | 7.00 | 6.53 | — | — | 220 | — | — | 4.03 | 3.70 | 4.35 | — |
| — | 5.00 | 5.65 | 5.33 | — | — | 222.5 | 30.3% | -0.48 | 4.92 | 4.25 | 5.60 | — |
| — | 4.05 | 4.50 | 4.28 | +0.45 | 30.2% | 225 | 30.2% | -0.56 | 6.78 | 6.20 | 7.35 | — |
| — | 3.25 | 3.50 | 3.38 | +0.37 | 30.3% | 227.5 | 30.3% | -0.63 | 8.55 | 7.55 | 9.55 | — |
| — | 2.31 | 2.65 | 2.48 | +0.31 | 30.4% | 230 | 30.4% | -0.70 | 10.05 | 9.40 | 10.70 | — |
| — | 1.74 | 2.24 | 1.99 | +0.25 | 30.6% | 232.5 | 30.6% | -0.75 | 11.97 | 11.20 | 12.75 | — |
| — | 1.35 | 1.50 | 1.43 | +0.20 | 30.9% | 235 | 30.9% | -0.81 | 14.10 | 12.85 | 15.35 | — |
| — | 1.01 | 1.18 | 1.09 | +0.16 | 31.4% | 237.5 | 31.4% | -0.85 | 16.10 | 14.35 | 17.85 | — |
| — | 0.76 | 0.88 | 0.82 | +0.12 | 31.9% | 240 | 31.9% | -0.89 | 18.52 | 17.25 | 19.80 | — |
| — | 0.45 | 0.71 | 0.58 | +0.10 | 32.6% | 242.5 | 32.6% | -0.91 | 20.95 | 19.55 | 22.35 | — |
| — | 0.44 | 0.51 | 0.47 | +0.08 | 33.3% | 245 | 33.3% | -0.93 | 23.18 | 21.85 | 24.50 | — |
| — | 0.15 | 0.45 | 0.30 | +0.06 | 34.1% | 247.5 | 34.1% | -0.95 | 25.68 | 24.35 | 27.00 | — |
| — | 0.28 | 0.33 | 0.30 | +0.05 | 35.0% | 250 | 35.0% | -0.96 | 27.62 | 26.10 | 29.15 | — |
| — | — | 0.65 | — | +0.04 | 35.9% | 252.5 | 35.9% | -0.97 | 30.57 | 29.25 | 31.90 | — |
| — | 0.15 | 0.24 | 0.20 | +0.03 | 36.9% | 255 | 36.9% | -0.98 | 32.98 | 31.65 | 34.30 | — |
| — | 0.06 | 0.38 | 0.22 | +0.03 | 38.0% | 257.5 | 38.0% | -0.99 | 34.98 | 33.40 | 36.55 | — |
| — | 0.13 | 0.20 | 0.17 | +0.02 | 39.0% | 260 | 39.0% | -0.99 | 37.98 | 36.65 | 39.30 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 41.2% | 265 | 41.2% | -1.00 | 42.98 | 41.65 | 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.