Spot 224.48
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.10 | 46.20 | 44.65 | +1.00 | 53.6% | 180 | 53.6% | -0.00 | — | — | 0.20 | — |
| — | 37.85 | 41.10 | 39.48 | +1.00 | 51.7% | 185 | 51.7% | -0.00 | — | — | 2.13 | — |
| — | 32.90 | 36.15 | 34.52 | +1.00 | 50.1% | 190 | 50.1% | -0.00 | — | — | 0.05 | — |
| — | 27.90 | 31.20 | 29.55 | +1.00 | 48.7% | 195 | 48.7% | -0.00 | — | — | 0.30 | — |
| — | 25.35 | 28.70 | 27.02 | +1.00 | 48.1% | 197.5 | 48.1% | -0.00 | — | — | 1.32 | — |
| — | 23.10 | 26.05 | 24.57 | +1.00 | 47.4% | 200 | 47.4% | -0.00 | — | — | 0.06 | — |
| — | 20.65 | 22.90 | 21.77 | +0.99 | 46.7% | 202.5 | 46.7% | -0.01 | — | — | 0.07 | — |
| — | 18.15 | 20.45 | 19.30 | +0.99 | 45.9% | 205 | 45.9% | -0.01 | — | — | 0.11 | — |
| — | 15.45 | 18.45 | 16.95 | +0.98 | 45.1% | 207.5 | 45.1% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 13.30 | 16.40 | 14.85 | +0.96 | 44.2% | 210 | 44.2% | -0.04 | 0.18 | 0.15 | 0.22 | — |
| — | 10.95 | 13.15 | 12.05 | +0.93 | 43.4% | 212.5 | 43.4% | -0.07 | 0.29 | 0.26 | 0.32 | — |
| — | 8.85 | 11.65 | 10.25 | +0.88 | 42.6% | 215 | 42.6% | -0.12 | 0.53 | 0.46 | 0.59 | — |
| — | 7.60 | 8.80 | 8.20 | +0.82 | 42.0% | 217.5 | 42.0% | -0.18 | 0.88 | 0.82 | 0.93 | — |
| — | 6.10 | 6.85 | 6.47 | +0.73 | 41.7% | 220 | 41.7% | -0.27 | 1.40 | 1.35 | 1.45 | — |
| — | 4.65 | 4.95 | 4.80 | +0.62 | 41.5% | 222.5 | 41.5% | -0.38 | 2.27 | 2.17 | 2.36 | — |
| — | 3.30 | 3.50 | 3.40 | +0.51 | 41.6% | 225 | 41.6% | -0.50 | 3.40 | 3.20 | 3.60 | — |
| — | 2.27 | 2.46 | 2.37 | +0.39 | 41.9% | 227.5 | 41.9% | -0.61 | 4.83 | 4.55 | 5.10 | — |
| — | 1.46 | 1.58 | 1.52 | +0.29 | 42.3% | 230 | 42.3% | -0.71 | 6.47 | 6.15 | 6.80 | — |
| — | 0.89 | 1.01 | 0.95 | +0.20 | 42.8% | 232.5 | 42.8% | -0.80 | 8.65 | 8.05 | 9.25 | — |
| — | 0.56 | 0.63 | 0.59 | +0.14 | 43.3% | 235 | 43.3% | -0.87 | 10.78 | 10.30 | 11.25 | — |
| — | 0.33 | 0.36 | 0.34 | +0.09 | 43.7% | 237.5 | 43.7% | -0.91 | 13.43 | 12.50 | 14.35 | — |
| — | 0.19 | 0.22 | 0.20 | +0.05 | 44.3% | 240 | 44.3% | -0.95 | 15.72 | 14.90 | 16.55 | — |
| — | 0.08 | 0.33 | 0.20 | +0.03 | 44.9% | 242.5 | 44.9% | -0.97 | 18.30 | 17.00 | 19.60 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 45.5% | 245 | 45.5% | -0.98 | 20.95 | 19.85 | 22.05 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 46.3% | 247.5 | 46.3% | -0.99 | 22.90 | 21.70 | 24.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 47.4% | 250 | 47.4% | -1.00 | 26.05 | 24.80 | 27.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 49.0% | 252.5 | 49.0% | -1.00 | 28.12 | 26.55 | 29.70 | — |
| — | — | 0.08 | — | +0.00 | 51.3% | 255 | 51.3% | -1.00 | 30.32 | 29.05 | 31.60 | — |
| — | — | 0.22 | — | +0.00 | 54.4% | 257.5 | 54.4% | -1.00 | 33.27 | 31.75 | 34.80 | — |
| — | — | 0.06 | — | +0.00 | 58.3% | 260 | 58.3% | -1.00 | 35.50 | 33.90 | 37.10 | — |
| — | — | 1.23 | — | +0.00 | 62.6% | 262.5 | 62.6% | -1.00 | 38.42 | 37.35 | 39.50 | — |
| — | — | 2.11 | — | +0.00 | 67.2% | 265 | 67.2% | -1.00 | 40.73 | 39.15 | 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.