Spot 222.11
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 41.15 | 38.27 | — | — | 185 | 57.0% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 32.95 | 38.80 | 35.88 | — | — | 187.5 | 54.1% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 30.70 | 32.45 | 31.57 | +0.99 | 51.2% | 190 | 51.2% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 28.25 | 33.80 | 31.02 | +0.99 | 48.3% | 192.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 25.45 | 31.15 | 28.30 | +0.98 | 45.4% | 195 | 45.4% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 23.05 | 28.90 | 25.98 | +0.98 | 42.6% | 197.5 | 42.6% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 20.65 | 22.55 | 21.60 | +0.97 | 39.8% | 200 | 39.8% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 19.65 | 21.60 | 20.62 | +0.96 | 37.3% | 202.5 | 37.3% | -0.04 | 0.15 | 0.14 | 0.17 | — |
| — | 17.25 | 17.60 | 17.43 | +0.95 | 35.1% | 205 | 35.1% | -0.05 | 0.21 | 0.20 | 0.23 | — |
| — | 13.25 | 15.25 | 14.25 | — | — | 207.5 | 33.3% | -0.07 | 0.30 | 0.29 | 0.31 | — |
| — | 12.50 | 12.80 | 12.65 | — | — | 210 | 32.0% | -0.10 | 0.46 | 0.45 | 0.47 | — |
| — | 10.20 | 10.55 | 10.38 | +0.86 | 31.1% | 212.5 | 31.1% | -0.14 | 0.70 | 0.68 | 0.72 | — |
| — | 8.15 | 8.45 | 8.30 | +0.79 | 30.2% | 215 | 30.2% | -0.21 | 1.08 | 1.06 | 1.11 | — |
| — | 6.25 | 6.50 | 6.38 | +0.71 | 29.1% | 217.5 | 29.1% | -0.29 | 1.67 | 1.62 | 1.71 | — |
| — | 4.65 | 4.80 | 4.72 | +0.61 | 28.4% | 220 | 28.4% | -0.40 | 2.54 | 2.44 | 2.63 | — |
| — | 3.20 | 3.40 | 3.30 | +0.50 | 28.0% | 222.5 | — | — | 3.60 | 3.55 | 3.65 | — |
| — | 2.17 | 2.26 | 2.21 | +0.38 | 27.6% | 225 | — | — | 4.97 | 4.85 | 5.10 | — |
| — | 1.37 | 1.43 | 1.40 | — | — | 227.5 | — | — | 6.85 | 6.05 | 7.65 | — |
| — | 0.83 | 0.88 | 0.85 | — | — | 230 | — | — | 8.72 | 8.60 | 8.85 | — |
| — | 0.49 | 0.53 | 0.51 | — | — | 232.5 | — | — | 10.85 | 10.70 | 11.00 | — |
| — | 0.29 | 0.32 | 0.30 | — | — | 235 | — | — | 13.55 | 12.30 | 14.80 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 237.5 | — | — | 15.62 | 14.00 | 17.25 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 240 | — | — | 17.93 | 16.20 | 19.65 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 242.5 | — | — | 21.00 | 18.95 | 23.05 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 245 | — | — | 23.18 | 21.75 | 24.60 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 247.5 | 33.8% | -1.00 | 26.93 | 23.85 | 30.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 35.5% | 250 | 35.5% | -1.00 | 28.40 | 26.40 | 30.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 37.1% | 252.5 | 37.1% | -1.00 | 31.93 | 28.85 | 35.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 38.6% | 255 | 38.6% | -1.00 | 32.83 | 30.95 | 34.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 39.9% | 257.5 | 39.9% | -1.00 | 36.92 | 33.85 | 40.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.8% | 260 | 40.8% | -1.00 | 39.62 | 36.35 | 42.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 41.7% | 265 | 41.7% | -1.00 | 44.58 | 41.15 | 48.00 | — |
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.