Spot 225.61
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.45 | 46.25 | 45.35 | +1.00 | 71.8% | 180 | 71.8% | -0.00 | — | — | 0.11 | — |
| — | 40.20 | 41.55 | 40.88 | +1.00 | 67.7% | 185 | 67.7% | -0.00 | — | — | 0.54 | — |
| — | 34.60 | 36.35 | 35.48 | +1.00 | 63.8% | 190 | 63.8% | -0.00 | — | — | 0.41 | — |
| — | 29.90 | 31.70 | 30.80 | +1.00 | 60.3% | 195 | 60.3% | -0.00 | — | — | 0.05 | — |
| — | 24.80 | 27.10 | 25.95 | +0.99 | 57.3% | 200 | 57.3% | -0.01 | — | — | 0.14 | — |
| — | 21.65 | 24.10 | 22.88 | +0.98 | 55.9% | 202.5 | — | — | — | — | 0.30 | — |
| — | 19.80 | 21.65 | 20.73 | +0.98 | 54.2% | 205 | — | — | 0.09 | 0.06 | 0.12 | — |
| — | 17.35 | 19.20 | 18.27 | — | — | 207.5 | 52.5% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 14.95 | 16.75 | 15.85 | +0.94 | 50.8% | 210 | — | — | 0.24 | 0.22 | 0.27 | — |
| — | 12.85 | 14.50 | 13.68 | +0.91 | 49.4% | 212.5 | — | — | 0.40 | 0.36 | 0.44 | — |
| — | 10.25 | 12.15 | 11.20 | +0.87 | 48.3% | 215 | — | — | 0.64 | 0.59 | 0.69 | — |
| — | 8.20 | 10.75 | 9.47 | — | — | 217.5 | — | — | 1.04 | 0.97 | 1.11 | — |
| — | 7.00 | 7.65 | 7.33 | +0.73 | 49.7% | 220 | 46.9% | -0.27 | 1.65 | 1.60 | 1.69 | — |
| — | 5.35 | 5.90 | 5.62 | — | — | 222.5 | — | — | 2.46 | 2.30 | 2.62 | — |
| — | 4.00 | 4.25 | 4.12 | +0.53 | 46.5% | 225 | 46.5% | -0.47 | 3.48 | 3.30 | 3.65 | — |
| — | 2.84 | 3.20 | 3.02 | +0.42 | 46.6% | 227.5 | — | — | 4.80 | 4.55 | 5.05 | — |
| — | 2.02 | 2.14 | 2.08 | +0.34 | 47.0% | 230 | — | — | 6.45 | 6.20 | 6.70 | — |
| — | 1.36 | 1.51 | 1.44 | +0.25 | 47.4% | 232.5 | — | — | 8.20 | 7.85 | 8.55 | — |
| — | 0.89 | 0.97 | 0.93 | — | — | 235 | 48.0% | -0.83 | 10.22 | 9.85 | 10.60 | — |
| — | 0.57 | 0.68 | 0.62 | — | — | 237.5 | — | — | 12.40 | 12.00 | 12.80 | — |
| — | 0.37 | 0.39 | 0.38 | — | — | 240 | — | — | 14.55 | 13.90 | 15.20 | — |
| — | 0.20 | 0.29 | 0.24 | — | — | 242.5 | 50.2% | -0.94 | 17.23 | 16.35 | 18.10 | — |
| — | 0.07 | 0.21 | 0.14 | +0.04 | 51.2% | 245 | — | — | 19.38 | 18.20 | 20.55 | — |
| — | 0.01 | 0.37 | 0.19 | — | — | 247.5 | — | — | 21.73 | 20.45 | 23.00 | — |
| — | 0.06 | 0.15 | 0.10 | — | — | 250 | — | — | 24.38 | 23.40 | 25.35 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 252.5 | — | — | 27.02 | 26.10 | 27.95 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 255 | 55.8% | -1.00 | 29.43 | 28.65 | 30.20 | — |
| — | — | 0.13 | — | +0.01 | 57.1% | 257.5 | 57.1% | -1.00 | 32.00 | 31.15 | 32.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 58.5% | 260 | 58.5% | -1.00 | 34.52 | 33.65 | 35.40 | — |
| — | — | 0.01 | — | +0.00 | 60.0% | 262.5 | 60.0% | -1.00 | 37.35 | 36.15 | 38.55 | — |
| — | — | 0.01 | — | +0.00 | 61.6% | 265 | 61.6% | -1.00 | 39.42 | 38.65 | 40.20 | — |
| — | — | 0.01 | — | +0.00 | 63.2% | 267.5 | 63.2% | -1.00 | 42.42 | 41.30 | 43.55 | — |
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.