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 | |
| — | 40.60 | 44.90 | 42.75 | +1.00 | 46.5% | 180 | 46.5% | -0.00 | — | — | 2.20 | — |
| — | 38.20 | 42.60 | 40.40 | +1.00 | 45.3% | 182.5 | 45.3% | -0.00 | — | — | 2.20 | — |
| — | 35.70 | 39.90 | 37.80 | +1.00 | 44.2% | 185 | 44.2% | -0.00 | — | — | 4.90 | — |
| — | 33.20 | 37.70 | 35.45 | +0.99 | 43.1% | 187.5 | 43.1% | -0.01 | — | — | 2.25 | — |
| — | 31.00 | 35.20 | 33.10 | +0.99 | 42.0% | 190 | 42.0% | -0.01 | 0.45 | 0.05 | 0.85 | — |
| — | 28.60 | 32.80 | 30.70 | +0.99 | 41.1% | 192.5 | 41.1% | -0.01 | 0.55 | 0.05 | 1.05 | — |
| — | 26.20 | 30.10 | 28.15 | +0.98 | 40.1% | 195 | 40.1% | -0.02 | 0.72 | 0.05 | 1.40 | — |
| — | 23.80 | 27.60 | 25.70 | +0.97 | 39.3% | 197.5 | 39.3% | -0.03 | 0.70 | 0.05 | 1.35 | — |
| — | 21.70 | 24.20 | 22.95 | +0.96 | 38.5% | 200 | 38.5% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 19.30 | 21.80 | 20.55 | +0.94 | 37.7% | 202.5 | 37.7% | -0.06 | 0.78 | 0.05 | 1.50 | — |
| — | 16.20 | 20.30 | 18.25 | +0.92 | 37.0% | 205 | 37.0% | -0.07 | 0.80 | 0.10 | 1.50 | — |
| — | 15.00 | 17.20 | 16.10 | +0.89 | 36.3% | 207.5 | 36.3% | -0.11 | 1.18 | 0.30 | 2.05 | 2 |
| — | 12.40 | 15.30 | 13.85 | — | — | 210 | — | — | 1.20 | 0.90 | 1.50 | — |
| — | 10.50 | 13.10 | 11.80 | +0.81 | 35.1% | 212.5 | 35.1% | -0.19 | 1.77 | 1.20 | 2.35 | — |
| — | 8.60 | 11.20 | 9.90 | +0.75 | 34.6% | 215 | 34.6% | -0.25 | 2.55 | 1.60 | 3.50 | — |
| — | 7.00 | 9.40 | 8.20 | +0.68 | 34.2% | 217.5 | 34.2% | -0.32 | 3.23 | 2.55 | 3.90 | — |
| — | 5.40 | 7.90 | 6.65 | +0.61 | 33.8% | 220 | 33.8% | -0.39 | 3.90 | 3.20 | 4.60 | — |
| — | 4.90 | 6.00 | 5.45 | +0.53 | 33.5% | 222.5 | 33.5% | -0.47 | 4.95 | 4.50 | 5.40 | — |
| — | 3.50 | 4.30 | 3.90 | +0.44 | 33.3% | 225 | 33.3% | -0.55 | 6.35 | 5.00 | 7.70 | — |
| — | 2.40 | 3.50 | 2.95 | +0.37 | 33.2% | 227.5 | 33.2% | -0.63 | 7.90 | 6.60 | 9.20 | — |
| — | 1.70 | 2.60 | 2.15 | +0.29 | 33.1% | 230 | 33.1% | -0.71 | 9.60 | 8.30 | 10.90 | — |
| — | 1.40 | 2.25 | 1.82 | +0.23 | 33.1% | 232.5 | 33.1% | -0.77 | 11.60 | 10.40 | 12.80 | — |
| — | 0.55 | 1.90 | 1.23 | +0.18 | 33.1% | 235 | 33.1% | -0.83 | 13.75 | 12.50 | 15.00 | — |
| — | 0.65 | 1.20 | 0.93 | +0.13 | 33.3% | 237.5 | 33.3% | -0.87 | 16.00 | 14.60 | 17.40 | — |
| — | 0.05 | 2.60 | 1.32 | +0.10 | 33.4% | 240 | 33.4% | -0.91 | 18.20 | 16.90 | 19.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.07 | 33.7% | 242.5 | 33.7% | -0.94 | 20.25 | 18.00 | 22.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 33.9% | 245 | 33.9% | -0.96 | 22.90 | 21.70 | 24.10 | — |
| — | 0.05 | 1.85 | 0.95 | +0.04 | 34.3% | 247.5 | 34.3% | -0.98 | 25.10 | 23.20 | 27.00 | — |
| — | 0.05 | 1.90 | 0.97 | +0.02 | 34.6% | 250 | 34.6% | -0.99 | 27.50 | 25.60 | 29.40 | — |
| — | — | 2.50 | — | +0.01 | 35.5% | 255 | 35.5% | -1.00 | 32.50 | 30.60 | 34.40 | — |
| — | — | 4.90 | — | +0.01 | 36.5% | 260 | 36.5% | -1.00 | 37.65 | 35.50 | 39.80 | — |
| — | — | 4.90 | — | +0.00 | 37.6% | 265 | 37.6% | -1.00 | 42.55 | 40.30 | 44.80 | — |
| — | — | 4.90 | — | +0.00 | 38.8% | 270 | 38.8% | -1.00 | 47.65 | 45.50 | 49.80 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 275 | 40.1% | -1.00 | 52.65 | 50.50 | 54.80 | 0 |
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.