Spot 224.85
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.00 | 48.00 | 46.00 | +0.93 | 44.3% | 180 | 44.3% | -0.07 | — | — | 2.80 | — |
| — | 41.60 | 45.60 | 43.60 | +0.92 | 43.9% | 182.5 | 43.9% | -0.08 | — | — | 1.40 | — |
| — | 39.20 | 43.20 | 41.20 | +0.90 | 43.4% | 185 | 43.4% | -0.10 | — | — | 1.05 | — |
| — | 37.20 | 40.90 | 39.05 | +0.88 | 43.1% | 187.5 | 43.1% | -0.12 | 1.00 | 0.10 | 1.90 | — |
| — | 34.50 | 38.50 | 36.50 | +0.86 | 42.7% | 190 | 42.7% | -0.14 | 1.00 | 0.15 | 1.85 | — |
| — | 32.50 | 36.20 | 34.35 | +0.84 | 42.4% | 192.5 | 42.4% | -0.16 | 1.65 | 0.10 | 3.20 | — |
| — | 30.70 | 33.50 | 32.10 | +0.81 | 42.0% | 195 | 42.0% | -0.19 | 1.77 | 0.35 | 3.20 | — |
| — | 27.90 | 32.00 | 29.95 | +0.78 | 41.8% | 197.5 | 41.8% | -0.22 | 1.48 | 0.25 | 2.70 | — |
| — | 26.00 | 30.00 | 28.00 | +0.76 | 41.5% | 200 | 41.5% | -0.24 | 1.98 | 1.70 | 2.25 | — |
| — | 24.10 | 27.00 | 25.55 | +0.72 | 41.3% | 202.5 | 41.3% | -0.28 | 2.67 | 1.85 | 3.50 | — |
| — | 21.50 | 25.60 | 23.55 | +0.69 | 41.1% | 205 | 41.1% | -0.32 | 3.35 | 2.40 | 4.30 | — |
| — | 19.70 | 23.80 | 21.75 | +0.65 | 41.0% | 207.5 | 41.0% | -0.35 | 3.55 | 2.10 | 5.00 | — |
| — | 18.30 | 22.10 | 20.20 | +0.61 | 40.8% | 210 | 40.8% | -0.39 | 3.83 | 2.85 | 4.80 | — |
| — | 15.10 | 17.60 | 16.35 | +0.54 | 40.6% | 215 | 40.6% | -0.47 | 6.00 | 4.50 | 7.50 | — |
| — | 11.80 | 14.80 | 13.30 | +0.46 | 40.6% | 220 | 40.6% | -0.54 | 7.50 | 6.90 | 8.10 | — |
| — | 9.40 | 11.60 | 10.50 | +0.38 | 40.6% | 225 | 40.6% | -0.63 | 9.75 | 8.80 | 10.70 | — |
| — | 7.30 | 9.00 | 8.15 | +0.31 | 40.7% | 230 | 40.7% | -0.70 | 12.65 | 11.60 | 13.70 | — |
| — | 4.20 | 7.30 | 5.75 | +0.25 | 40.9% | 235 | 40.9% | -0.76 | 15.65 | 14.20 | 17.10 | — |
| — | 2.70 | 5.70 | 4.20 | +0.20 | 41.1% | 240 | 41.1% | -0.82 | 18.80 | 17.40 | 20.20 | — |
| — | 2.60 | 4.90 | 3.75 | +0.15 | 41.5% | 245 | 41.5% | -0.86 | 22.60 | 20.60 | 24.60 | — |
| — | 1.30 | 3.70 | 2.50 | +0.11 | 41.8% | 250 | 41.8% | -0.90 | 27.20 | 25.00 | 29.40 | — |
| — | 0.55 | 3.70 | 2.12 | +0.09 | 42.2% | 255 | 42.2% | -0.93 | 31.20 | 29.10 | 33.30 | — |
| — | 0.20 | 2.40 | 1.30 | +0.06 | 42.7% | 260 | 42.7% | -0.95 | 36.00 | 34.30 | 37.70 | — |
| — | 0.05 | 3.30 | 1.68 | +0.05 | 43.1% | 265 | 43.1% | -0.97 | 40.45 | 38.60 | 42.30 | — |
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.