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 | 46.30 | 45.15 | +0.99 | 49.7% | 180 | 49.7% | -0.01 | — | — | 0.25 | — |
| — | 41.00 | 44.40 | 42.70 | +0.99 | 49.2% | 182.5 | 49.2% | -0.01 | — | — | 0.75 | — |
| — | 39.10 | 41.50 | 40.30 | +0.98 | 48.7% | 185 | 48.7% | -0.02 | — | — | 0.15 | — |
| — | 35.90 | 39.50 | 37.70 | +0.97 | 48.2% | 187.5 | 48.2% | -0.03 | — | — | 0.85 | — |
| — | 34.10 | 36.60 | 35.35 | +0.96 | 47.8% | 190 | 47.8% | -0.04 | — | — | 0.20 | — |
| — | 31.00 | 34.10 | 32.55 | +0.94 | 47.3% | 192.5 | 47.3% | -0.06 | — | — | 0.30 | — |
| — | 29.20 | 31.90 | 30.55 | +0.91 | 46.8% | 195 | 46.8% | -0.09 | 0.15 | 0.10 | 0.20 | — |
| — | 26.70 | 29.40 | 28.05 | +0.89 | 46.4% | 197.5 | 46.4% | -0.11 | 0.35 | 0.05 | 0.65 | — |
| — | 24.30 | 27.00 | 25.65 | +0.86 | 45.9% | 200 | 45.9% | -0.14 | 0.33 | 0.25 | 0.40 | — |
| — | 21.90 | 24.70 | 23.30 | +0.81 | 45.4% | 202.5 | 45.4% | -0.19 | 0.45 | 0.05 | 0.85 | — |
| — | 19.60 | 22.30 | 20.95 | +0.77 | 44.9% | 205 | 44.9% | -0.23 | 0.62 | 0.45 | 0.80 | — |
| 104 | 17.20 | 19.90 | 18.55 | +0.71 | 44.5% | 207.5 | 44.5% | -0.29 | 0.70 | 0.30 | 1.10 | — |
| — | 15.00 | 17.50 | 16.25 | +0.65 | 44.1% | 210 | 44.1% | -0.35 | 0.95 | 0.70 | 1.20 | — |
| — | 13.00 | 15.20 | 14.10 | +0.59 | 43.8% | 212.5 | 43.8% | -0.41 | 1.32 | 0.90 | 1.75 | — |
| — | 11.20 | 12.90 | 12.05 | +0.52 | 43.5% | 215 | 43.5% | -0.48 | 1.80 | 1.45 | 2.15 | — |
| — | 9.60 | 10.90 | 10.25 | +0.46 | 43.3% | 217.5 | — | — | 2.75 | 2.00 | 3.50 | — |
| — | 8.00 | 9.10 | 8.55 | +0.39 | 43.1% | 220 | 43.1% | -0.61 | 3.17 | 2.85 | 3.50 | — |
| — | 6.20 | 7.30 | 6.75 | +0.33 | 43.0% | 222.5 | 43.0% | -0.67 | 4.15 | 3.70 | 4.60 | — |
| — | 5.00 | 6.20 | 5.60 | +0.28 | 43.0% | 225 | 43.0% | -0.73 | 5.25 | 4.70 | 5.80 | — |
| — | 4.00 | 4.70 | 4.35 | +0.23 | 43.0% | 227.5 | 43.0% | -0.78 | 6.70 | 6.00 | 7.40 | — |
| — | 2.95 | 3.90 | 3.42 | +0.19 | 43.1% | 230 | 43.1% | -0.82 | 8.20 | 7.20 | 9.20 | — |
| — | 2.20 | 3.30 | 2.75 | +0.15 | 43.2% | 232.5 | 43.2% | -0.85 | 9.95 | 8.80 | 11.10 | — |
| — | 1.75 | 2.45 | 2.10 | +0.12 | 43.4% | 235 | 43.4% | -0.88 | 11.90 | 10.80 | 13.00 | — |
| — | 1.05 | 1.95 | 1.50 | +0.10 | 43.6% | 237.5 | 43.6% | -0.90 | 13.80 | 12.60 | 15.00 | — |
| — | 0.85 | 1.40 | 1.12 | +0.08 | 43.9% | 240 | 43.9% | -0.93 | 15.95 | 14.80 | 17.10 | — |
| — | 0.50 | 1.50 | 1.00 | +0.06 | 44.2% | 242.5 | 44.2% | -0.95 | 18.00 | 16.70 | 19.30 | — |
| — | 0.40 | 1.00 | 0.70 | +0.05 | 44.5% | 245 | 44.5% | -0.96 | 20.25 | 18.90 | 21.60 | — |
| — | 0.30 | 0.80 | 0.55 | +0.04 | 44.9% | 247.5 | 44.9% | -0.97 | 23.20 | 21.50 | 24.90 | — |
| — | 0.20 | 0.40 | 0.30 | +0.03 | 45.3% | 250 | 45.3% | -0.98 | 25.35 | 23.70 | 27.00 | — |
| — | — | 2.10 | — | +0.02 | 45.7% | 252.5 | 45.7% | -0.98 | 28.05 | 26.40 | 29.70 | — |
| — | — | 3.00 | — | +0.02 | 46.1% | 255 | 46.1% | -0.99 | 30.25 | 28.70 | 31.80 | — |
| — | — | 1.25 | — | +0.02 | 46.6% | 257.5 | 46.6% | -0.99 | 32.80 | 31.30 | 34.30 | — |
| — | — | 0.70 | — | +0.01 | 47.1% | 260 | 47.1% | -1.00 | 35.25 | 33.40 | 37.10 | — |
| — | — | 2.80 | — | +0.01 | 48.2% | 265 | 48.2% | -1.00 | 40.45 | 38.80 | 42.10 | — |
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.