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 | |
| — | 47.85 | 51.15 | 49.50 | — | — | 175 | — | — | 1.75 | 1.55 | 1.96 | — |
| — | 43.55 | 46.05 | 44.80 | — | — | 180 | — | — | 2.28 | 2.14 | 2.42 | — |
| — | 39.15 | 41.65 | 40.40 | +0.87 | 39.9% | 185 | — | — | 3.03 | 2.71 | 3.35 | — |
| — | 35.05 | 37.60 | 36.33 | — | — | 190 | — | — | 3.83 | 3.70 | 3.95 | — |
| — | 31.55 | 33.45 | 32.50 | — | — | 195 | 39.2% | -0.20 | 5.33 | 4.70 | 5.95 | — |
| — | 28.25 | 29.90 | 29.07 | +0.76 | 38.9% | 200 | — | — | 6.22 | 5.90 | 6.55 | — |
| — | 24.30 | 26.60 | 25.45 | +0.72 | 38.6% | 205 | — | — | 8.32 | 7.50 | 9.15 | — |
| — | 21.30 | 23.35 | 22.32 | — | — | 210 | — | — | 10.20 | 9.35 | 11.05 | — |
| — | 18.45 | 19.90 | 19.18 | +0.62 | 38.3% | 215 | — | — | 11.72 | 11.25 | 12.20 | — |
| — | 16.20 | 17.55 | 16.88 | +0.57 | 38.2% | 220 | 38.2% | -0.44 | 14.40 | 13.70 | 15.10 | — |
| — | 14.00 | 14.75 | 14.38 | +0.52 | 38.1% | 225 | 38.1% | -0.49 | 17.20 | 16.20 | 18.20 | — |
| — | 11.45 | 12.60 | 12.03 | +0.47 | 38.0% | 230 | 38.0% | -0.54 | 20.07 | 19.00 | 21.15 | — |
| — | 10.15 | 10.75 | 10.45 | +0.42 | 38.0% | 235 | 38.0% | -0.59 | 23.25 | 22.10 | 24.40 | — |
| — | 8.65 | 9.10 | 8.88 | +0.37 | 38.0% | 240 | 38.0% | -0.64 | 26.20 | 25.35 | 27.05 | — |
| — | 7.10 | 7.70 | 7.40 | +0.33 | 38.0% | 245 | 38.0% | -0.68 | 30.35 | 29.30 | 31.40 | — |
| — | 6.05 | 6.45 | 6.25 | +0.29 | 38.1% | 250 | 38.1% | -0.72 | 34.10 | 33.00 | 35.20 | — |
| — | 5.00 | 5.45 | 5.22 | +0.25 | 38.3% | 255 | 38.3% | -0.76 | 37.85 | 36.65 | 39.05 | — |
| — | 4.20 | 4.60 | 4.40 | +0.22 | 38.4% | 260 | 38.4% | -0.79 | 42.23 | 41.00 | 43.45 | — |
| — | 3.30 | 3.90 | 3.60 | +0.19 | 38.6% | 265 | 38.6% | -0.82 | 46.35 | 44.65 | 48.05 | — |
| — | 2.73 | 3.25 | 2.99 | +0.16 | 38.9% | 270 | 38.9% | -0.85 | 50.98 | 49.85 | 52.10 | — |
| — | 2.07 | 2.94 | 2.50 | +0.14 | 39.2% | 275 | 39.2% | -0.87 | 55.55 | 54.30 | 56.80 | — |
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.