Spot 222.81
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.90 | 44.70 | 42.80 | — | — | 180 | — | — | — | — | 2.15 | — |
| — | 38.40 | 42.30 | 40.35 | — | — | 182.5 | 53.0% | -0.00 | — | — | 2.15 | — |
| — | 35.90 | 39.70 | 37.80 | +1.00 | 53.6% | 185 | 53.6% | -0.00 | — | — | 0.10 | — |
| — | 33.40 | 37.30 | 35.35 | +1.00 | 54.3% | 187.5 | 54.3% | -0.00 | — | — | 2.45 | — |
| — | 30.90 | 35.00 | 32.95 | +1.00 | 54.9% | 190 | 54.9% | -0.00 | — | — | 0.05 | — |
| — | 28.40 | 32.20 | 30.30 | — | — | 192.5 | — | — | — | — | 0.05 | — |
| — | 25.80 | 30.10 | 27.95 | — | — | 195 | 55.8% | -0.00 | — | — | 0.05 | — |
| — | 23.40 | 27.50 | 25.45 | — | — | 197.5 | 56.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 20.90 | 25.00 | 22.95 | — | — | 200 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 18.50 | 22.30 | 20.40 | +0.97 | 56.6% | 202.5 | 56.6% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 16.40 | 19.10 | 17.75 | +0.95 | 56.3% | 205 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 14.90 | 16.50 | 15.70 | +0.92 | 55.5% | 207.5 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 12.10 | 14.80 | 13.45 | +0.89 | 54.6% | 210 | 54.6% | -0.11 | 0.60 | 0.50 | 0.70 | — |
| — | 9.20 | 12.30 | 10.75 | +0.84 | 53.6% | 212.5 | 53.6% | -0.16 | 0.90 | 0.80 | 1.00 | — |
| — | 7.40 | 10.50 | 8.95 | +0.78 | 52.7% | 215 | 52.7% | -0.22 | 1.32 | 1.20 | 1.45 | — |
| — | 5.80 | 8.30 | 7.05 | +0.70 | 51.9% | 217.5 | 51.9% | -0.30 | 1.85 | 1.70 | 2.00 | — |
| — | 5.00 | 6.40 | 5.70 | +0.62 | 51.5% | 220 | 51.5% | -0.38 | 2.80 | 2.70 | 2.90 | — |
| — | 3.80 | 4.90 | 4.35 | +0.52 | 51.2% | 222.5 | 51.2% | -0.48 | 3.95 | 3.70 | 4.20 | — |
| — | 2.85 | 3.40 | 3.12 | +0.43 | 51.1% | 225 | 51.1% | -0.57 | 5.35 | 4.20 | 6.50 | — |
| — | 1.80 | 2.45 | 2.12 | +0.33 | 51.0% | 227.5 | 51.0% | -0.67 | 7.15 | 5.80 | 8.50 | — |
| — | 1.15 | 1.70 | 1.43 | +0.25 | 51.1% | 230 | 51.1% | -0.75 | 9.05 | 7.80 | 10.30 | — |
| — | 0.55 | 1.20 | 0.88 | +0.18 | 51.2% | 232.5 | 51.2% | -0.82 | 11.20 | 9.70 | 12.70 | — |
| — | 0.60 | 0.70 | 0.65 | +0.13 | 51.6% | 235 | 51.6% | -0.87 | 13.20 | 12.00 | 14.40 | — |
| — | 0.30 | 0.50 | 0.40 | +0.09 | 52.1% | 237.5 | 52.1% | -0.91 | 15.20 | 14.10 | 16.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.07 | 52.7% | 240 | 52.7% | -0.94 | 17.60 | 15.40 | 19.80 | — |
| — | 0.05 | 1.20 | 0.62 | — | — | 242.5 | — | — | 20.00 | 18.10 | 21.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 53.2% | 245 | 53.2% | -0.98 | 22.25 | 20.20 | 24.30 | — |
| — | — | 0.35 | — | +0.01 | 52.2% | 250 | 52.2% | -1.00 | 27.30 | 25.30 | 29.30 | — |
| — | — | 2.35 | — | +0.00 | 50.0% | 255 | 50.0% | -1.00 | 32.40 | 30.00 | 34.80 | — |
| — | — | 0.55 | — | +0.00 | 47.3% | 260 | 47.3% | -1.00 | 37.60 | 35.40 | 39.80 | — |
| — | — | 4.90 | — | +0.00 | 45.0% | 265 | 45.0% | -1.00 | 42.40 | 40.00 | 44.80 | — |
| — | — | 4.90 | — | +0.00 | 43.1% | 270 | 43.1% | -1.00 | 47.40 | 45.00 | 49.80 | — |
| — | — | 4.90 | — | +0.00 | 41.8% | 275 | 41.8% | -1.00 | 52.40 | 50.00 | 54.80 | — |
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.