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 | |
| — | 44.90 | 47.25 | 46.08 | +0.99 | 55.6% | 180 | 55.6% | -0.01 | — | — | 0.17 | — |
| — | 39.30 | 41.85 | 40.58 | +0.99 | 52.5% | 185 | 52.5% | -0.01 | — | — | 0.16 | — |
| — | 34.35 | 37.65 | 36.00 | +0.98 | 49.8% | 190 | 49.8% | -0.02 | — | — | 0.84 | — |
| — | 29.45 | 32.15 | 30.80 | +0.97 | 47.4% | 195 | 47.4% | -0.03 | — | — | 0.33 | — |
| — | — | — | — | +0.96 | 46.3% | 197.5 | 46.3% | -0.04 | — | — | — | — |
| — | 24.60 | 27.50 | 26.05 | +0.95 | 45.4% | 200 | 45.4% | -0.05 | 0.26 | 0.14 | 0.38 | — |
| — | — | — | — | +0.94 | 44.5% | 202.5 | 44.5% | -0.06 | — | — | — | — |
| — | 19.90 | 22.65 | 21.27 | +0.92 | 43.7% | 205 | 43.7% | -0.08 | 0.59 | 0.37 | 0.81 | — |
| — | — | — | — | +0.89 | 43.0% | 207.5 | 43.0% | -0.11 | — | — | — | — |
| — | 16.45 | 18.35 | 17.40 | +0.86 | 42.4% | 210 | 42.4% | -0.14 | 1.16 | 1.09 | 1.22 | — |
| — | — | — | — | +0.82 | 41.9% | 212.5 | 41.9% | -0.18 | — | — | — | — |
| — | 12.55 | 14.00 | 13.28 | +0.77 | 41.4% | 215 | 41.4% | -0.23 | 2.07 | 1.95 | 2.19 | — |
| — | 10.10 | 11.75 | 10.93 | +0.72 | 41.1% | 217.5 | 41.1% | -0.28 | 2.71 | 2.54 | 2.87 | — |
| — | 9.15 | 9.75 | 9.45 | +0.66 | 40.8% | 220 | 40.8% | -0.34 | 3.52 | 3.35 | 3.70 | — |
| — | 7.55 | 8.30 | 7.92 | — | — | 222.5 | 40.7% | -0.40 | 4.45 | 4.25 | 4.65 | — |
| — | 6.30 | 6.90 | 6.60 | +0.54 | 40.5% | 225 | — | — | 5.55 | 5.30 | 5.80 | — |
| — | 5.10 | 6.35 | 5.72 | — | — | 227.5 | 40.5% | -0.54 | 6.47 | 5.75 | 7.20 | — |
| — | 4.10 | 4.45 | 4.28 | +0.40 | 40.5% | 230 | 40.5% | -0.60 | 8.40 | 8.10 | 8.70 | — |
| — | 3.30 | 3.65 | 3.48 | +0.35 | 40.5% | 232.5 | 40.5% | -0.66 | 9.95 | 8.70 | 11.20 | — |
| — | 2.58 | 2.83 | 2.71 | +0.29 | 40.5% | 235 | 40.5% | -0.72 | 11.75 | 11.30 | 12.20 | — |
| — | 2.00 | 2.21 | 2.10 | +0.24 | 40.6% | 237.5 | 40.6% | -0.77 | 13.78 | 13.15 | 14.40 | — |
| — | 1.52 | 1.68 | 1.60 | +0.19 | 40.6% | 240 | 40.6% | -0.81 | 15.82 | 15.00 | 16.65 | — |
| — | 0.90 | 1.34 | 1.12 | +0.15 | 40.7% | 242.5 | 40.7% | -0.85 | 18.18 | 16.60 | 19.75 | — |
| — | 0.84 | 1.03 | 0.94 | +0.12 | 40.8% | 245 | 40.8% | -0.89 | 20.12 | 18.85 | 21.40 | — |
| — | 0.63 | 0.95 | 0.79 | +0.09 | 41.0% | 247.5 | 41.0% | -0.91 | 21.93 | 20.45 | 23.40 | — |
| — | 0.45 | 0.57 | 0.51 | +0.07 | 41.2% | 250 | 41.2% | -0.94 | 24.48 | 23.15 | 25.80 | — |
| — | 0.32 | 0.45 | 0.39 | +0.05 | 41.4% | 252.5 | 41.4% | -0.95 | 27.18 | 25.60 | 28.75 | — |
| — | 0.18 | 0.35 | 0.27 | +0.04 | 41.6% | 255 | 41.6% | -0.97 | 29.65 | 28.75 | 30.55 | — |
| — | 0.15 | 0.33 | 0.24 | +0.03 | 41.9% | 257.5 | — | — | 32.15 | 30.65 | 33.65 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 42.3% | 260 | 42.3% | -0.99 | 34.27 | 33.10 | 35.45 | — |
| — | — | 0.22 | — | +0.02 | 42.6% | 262.5 | 42.6% | -0.99 | 36.95 | 35.30 | 38.60 | — |
| — | 0.06 | 0.36 | 0.21 | +0.01 | 43.0% | 265 | 43.0% | -1.00 | 39.80 | 38.55 | 41.05 | — |
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.