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 | |
| — | 43.05 | 46.25 | 44.65 | +1.00 | 52.6% | 180 | 52.6% | -0.00 | — | — | 0.77 | — |
| — | 38.25 | 41.35 | 39.80 | +0.99 | 49.7% | 185 | 49.7% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 33.30 | 36.40 | 34.85 | +0.99 | 46.9% | 190 | 46.9% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 28.20 | 30.50 | 29.35 | +0.98 | 44.5% | 195 | 44.5% | -0.02 | 0.12 | 0.02 | 0.22 | — |
| — | 23.55 | 26.65 | 25.10 | +0.96 | 42.4% | 200 | 42.4% | -0.04 | 0.26 | 0.20 | 0.31 | — |
| — | 18.80 | 21.70 | 20.25 | +0.92 | 40.7% | 205 | 40.7% | -0.08 | 0.55 | 0.49 | 0.61 | — |
| — | 14.65 | 16.50 | 15.57 | +0.86 | 39.5% | 210 | 39.5% | -0.14 | 1.05 | 0.99 | 1.11 | — |
| — | 12.10 | 14.60 | 13.35 | +0.82 | 39.0% | 212.5 | 39.0% | -0.18 | 1.45 | 1.35 | 1.54 | — |
| — | 11.05 | 12.75 | 11.90 | +0.77 | 38.6% | 215 | 38.6% | -0.23 | 1.85 | 1.70 | 2.00 | — |
| — | 9.35 | 10.65 | 10.00 | +0.72 | 38.3% | 217.5 | 38.3% | -0.28 | 2.63 | 2.44 | 2.82 | — |
| — | 8.15 | 8.75 | 8.45 | +0.65 | 38.2% | 220 | 38.2% | -0.35 | 3.42 | 3.25 | 3.60 | — |
| — | 6.65 | 7.35 | 7.00 | +0.59 | 38.0% | 222.5 | 38.0% | -0.41 | 4.45 | 4.25 | 4.65 | — |
| — | 5.45 | 6.00 | 5.72 | +0.52 | 38.0% | 225 | 38.0% | -0.49 | 5.40 | 4.80 | 6.00 | — |
| — | 3.65 | 4.75 | 4.20 | +0.45 | 37.9% | 227.5 | 37.9% | -0.56 | 6.65 | 5.90 | 7.40 | — |
| — | 3.35 | 3.75 | 3.55 | +0.38 | 37.9% | 230 | 37.9% | -0.62 | 8.50 | 8.20 | 8.80 | — |
| — | 2.60 | 3.30 | 2.95 | +0.32 | 37.9% | 232.5 | 37.9% | -0.69 | 10.38 | 9.05 | 11.70 | — |
| — | 1.95 | 2.38 | 2.17 | +0.26 | 38.0% | 235 | 38.0% | -0.75 | 12.43 | 11.60 | 13.25 | — |
| — | 1.46 | 1.69 | 1.57 | +0.21 | 38.2% | 237.5 | 38.2% | -0.80 | 14.47 | 13.05 | 15.90 | — |
| — | 1.20 | 1.28 | 1.24 | +0.16 | 38.4% | 240 | 38.4% | -0.84 | 15.90 | 15.05 | 16.75 | — |
| — | 0.60 | 0.96 | 0.78 | +0.13 | 38.7% | 242.5 | 38.7% | -0.89 | 18.70 | 17.05 | 20.35 | — |
| — | 0.60 | 0.71 | 0.66 | +0.10 | 39.0% | 245 | 39.0% | -0.91 | 21.07 | 19.65 | 22.50 | — |
| — | 0.21 | 0.53 | 0.37 | +0.08 | 39.5% | 247.5 | 39.5% | -0.93 | 23.38 | 21.75 | 25.00 | — |
| — | 0.33 | 0.40 | 0.36 | +0.06 | 40.1% | 250 | 40.1% | -0.95 | 25.75 | 24.10 | 27.40 | — |
| — | 0.18 | 0.37 | 0.28 | +0.05 | 40.8% | 252.5 | 40.8% | -0.96 | 28.23 | 26.55 | 29.90 | — |
| — | 0.13 | 0.28 | 0.20 | +0.04 | 41.6% | 255 | 41.6% | -0.97 | 30.68 | 29.00 | 32.35 | — |
| — | 0.04 | 0.20 | 0.12 | +0.03 | 42.4% | 257.5 | 42.4% | -0.98 | 33.15 | 31.50 | 34.80 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 43.4% | 260 | 43.4% | -0.99 | 35.60 | 33.95 | 37.25 | — |
| — | — | 0.26 | — | +0.02 | 44.4% | 262.5 | 44.4% | -0.99 | 38.20 | 36.60 | 39.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 45.5% | 265 | 45.5% | -1.00 | 40.60 | 38.95 | 42.25 | — |
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.