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 | |
| — | 62.50 | 67.30 | 64.90 | +0.98 | 40.5% | 160 | 40.5% | -0.06 | — | — | 2.95 | — |
| — | 57.60 | 61.60 | 59.60 | +0.97 | 39.1% | 165 | 39.1% | -0.07 | — | — | 4.90 | — |
| — | 52.70 | 57.50 | 55.10 | +0.96 | 37.7% | 170 | 37.7% | -0.09 | — | — | 3.50 | — |
| — | 48.00 | 52.10 | 50.05 | +0.95 | 36.3% | 175 | 36.3% | -0.11 | — | — | 4.90 | — |
| — | 43.30 | 47.30 | 45.30 | +0.94 | 35.0% | 180 | 35.0% | -0.13 | 3.05 | 1.50 | 4.60 | — |
| — | 38.70 | 42.30 | 40.50 | +0.92 | 33.8% | 185 | 33.8% | -0.16 | 3.65 | 2.40 | 4.90 | — |
| — | 34.20 | 37.70 | 35.95 | +0.89 | 32.7% | 190 | 32.7% | -0.19 | 3.83 | 1.85 | 5.80 | — |
| — | 29.50 | 33.60 | 31.55 | +0.86 | 31.6% | 195 | 31.6% | -0.23 | 4.10 | 2.60 | 5.60 | — |
| — | 25.40 | 28.80 | 27.10 | +0.82 | 30.7% | 200 | 30.7% | -0.28 | 6.45 | 4.90 | 8.00 | — |
| — | 17.70 | 21.70 | 19.70 | +0.72 | 29.0% | 210 | 29.0% | -0.39 | 9.40 | 7.80 | 11.00 | — |
| — | 11.10 | 15.10 | 13.10 | +0.59 | 27.7% | 220 | 27.7% | -0.52 | 13.80 | 11.60 | 16.00 | — |
| — | 6.40 | 9.70 | 8.05 | +0.44 | 26.8% | 230 | 26.8% | -0.65 | 20.15 | 18.30 | 22.00 | — |
| — | 2.95 | 6.90 | 4.92 | +0.30 | 26.3% | 240 | 26.3% | -0.77 | 27.40 | 25.80 | 29.00 | — |
| — | 2.00 | 4.90 | 3.45 | +0.19 | 26.1% | 250 | 26.1% | -0.85 | 35.85 | 34.20 | 37.50 | — |
| — | 0.05 | 3.30 | 1.68 | +0.12 | 26.2% | 260 | 26.2% | -0.91 | 44.75 | 43.00 | 46.50 | — |
| — | — | 2.00 | — | +0.07 | 26.5% | 270 | 26.5% | -0.95 | 54.10 | 52.20 | 56.00 | — |
| — | — | 2.85 | — | +0.04 | 27.0% | 280 | 27.0% | -0.97 | 63.85 | 61.70 | 66.00 | — |
| — | — | 0.55 | — | +0.02 | 27.8% | 290 | 27.8% | -0.98 | 73.60 | 71.70 | 75.50 | — |
| — | — | 0.15 | — | +0.02 | 28.6% | 300 | 28.6% | -0.99 | 83.50 | 81.50 | 85.50 | — |
| — | — | 2.20 | — | +0.01 | 29.5% | 310 | 29.5% | -0.99 | 93.35 | 91.20 | 95.50 | — |
| — | — | 2.40 | — | +0.01 | 30.5% | 320 | 30.5% | -0.99 | 103.05 | 101.10 | 105.00 | — |
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.