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 | 67.00 | 64.75 | +0.97 | 37.7% | 160 | 37.7% | -0.08 | — | — | 3.70 | — |
| — | 57.70 | 62.20 | 59.95 | +0.96 | 36.4% | 165 | 36.4% | -0.10 | — | — | 4.00 | — |
| — | 53.00 | 57.40 | 55.20 | +0.95 | 35.1% | 170 | 35.1% | -0.12 | 2.50 | 0.20 | 4.80 | — |
| — | 48.20 | 52.90 | 50.55 | +0.94 | 33.9% | 175 | 33.9% | -0.14 | 3.08 | 0.75 | 5.40 | — |
| — | 43.60 | 47.70 | 45.65 | +0.92 | 32.7% | 180 | 32.7% | -0.16 | 4.28 | 2.25 | 6.30 | — |
| — | 39.20 | 42.80 | 41.00 | +0.89 | 31.6% | 185 | 31.6% | -0.19 | 5.15 | 3.30 | 7.00 | — |
| — | 34.80 | 38.40 | 36.60 | +0.87 | 30.6% | 190 | 30.6% | -0.22 | 6.00 | 4.10 | 7.90 | — |
| — | 30.30 | 34.20 | 32.25 | +0.83 | 29.7% | 195 | 29.7% | -0.25 | 6.15 | 5.30 | 7.00 | — |
| — | 26.50 | 30.40 | 28.45 | +0.79 | 28.9% | 200 | 28.9% | -0.30 | 8.45 | 6.50 | 10.40 | — |
| — | 19.00 | 22.60 | 20.80 | +0.69 | 27.5% | 210 | 27.5% | -0.39 | 11.75 | 9.70 | 13.80 | — |
| — | 13.00 | 16.90 | 14.95 | +0.57 | 26.4% | 220 | 26.4% | -0.50 | 16.70 | 14.90 | 18.50 | — |
| — | 10.10 | 12.20 | 11.15 | +0.44 | 25.7% | 230 | 25.7% | -0.61 | 22.55 | 21.10 | 24.00 | — |
| — | 6.50 | 7.50 | 7.00 | +0.33 | 25.2% | 240 | 25.2% | -0.72 | 29.45 | 27.90 | 31.00 | — |
| — | 3.10 | 5.90 | 4.50 | +0.24 | 25.0% | 250 | 25.0% | -0.80 | 37.30 | 35.60 | 39.00 | — |
| 639 | 1.45 | 4.30 | 2.88 | +0.17 | 25.0% | 260 | 25.0% | -0.87 | 45.80 | 44.10 | 47.50 | 0 |
| 5 | 0.70 | 3.10 | 1.90 | +0.12 | 25.3% | 270 | 25.3% | -0.92 | 54.75 | 53.00 | 56.50 | 2 |
| 12 | 0.20 | 3.30 | 1.75 | +0.08 | 25.8% | 280 | 25.8% | -0.94 | 64.10 | 62.20 | 66.00 | 0 |
| 1 | — | 3.10 | — | +0.06 | 26.4% | 290 | 26.4% | -0.96 | 73.85 | 71.70 | 76.00 | — |
| — | — | 2.85 | — | +0.05 | 27.3% | 300 | 27.3% | -0.97 | 83.60 | 81.70 | 85.50 | — |
| — | — | 2.70 | — | +0.04 | 28.2% | 310 | 28.2% | -0.98 | 93.20 | 90.90 | 95.50 | — |
| — | — | 2.00 | — | +0.03 | 29.2% | 320 | 29.2% | -0.99 | 103.00 | 101.00 | 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.