Spot 224.51
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.55 | 41.70 | 40.12 | +1.00 | 52.9% | 185 | 52.9% | +0.00 | — | — | 2.13 | — |
| — | 33.55 | 36.70 | 35.12 | +1.00 | 51.0% | 190 | 51.0% | -0.00 | — | — | 0.05 | — |
| — | 29.35 | 31.70 | 30.52 | +1.00 | 49.4% | 195 | 49.4% | -0.00 | — | — | 0.01 | — |
| — | 26.00 | 29.20 | 27.60 | +1.00 | 48.6% | 197.5 | — | — | — | — | 0.08 | — |
| — | 24.35 | 26.70 | 25.52 | +1.00 | 47.9% | 200 | 47.9% | -0.00 | — | — | 0.08 | — |
| — | 21.90 | 23.90 | 22.90 | — | — | 202.5 | — | — | — | — | 0.10 | — |
| — | 18.70 | 21.40 | 20.05 | — | — | 205 | — | — | — | — | 0.09 | — |
| — | 16.85 | 19.25 | 18.05 | — | — | 207.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 14.40 | 16.75 | 15.57 | — | — | 210 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 12.00 | 13.65 | 12.82 | — | — | 212.5 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 9.60 | 11.40 | 10.50 | — | — | 215 | — | — | 0.21 | 0.18 | 0.25 | — |
| — | 6.60 | 8.10 | 7.35 | — | — | 217.5 | — | — | 0.45 | 0.40 | 0.49 | — |
| — | 5.35 | 5.80 | 5.58 | — | — | 220 | — | — | 0.91 | 0.85 | 0.96 | — |
| — | 3.70 | 4.10 | 3.90 | — | — | 222.5 | — | — | 1.67 | 1.60 | 1.74 | — |
| — | 2.39 | 2.56 | 2.48 | — | — | 225 | — | — | 2.81 | 2.72 | 2.89 | — |
| — | 1.46 | 1.57 | 1.51 | +0.34 | 40.8% | 227.5 | — | — | 4.28 | 4.05 | 4.50 | — |
| — | 0.83 | 0.91 | 0.87 | — | — | 230 | — | — | 6.20 | 6.00 | 6.40 | — |
| — | 0.44 | 0.54 | 0.49 | — | — | 232.5 | — | — | 8.28 | 7.95 | 8.60 | — |
| — | 0.24 | 0.32 | 0.28 | — | — | 235 | — | — | 10.50 | 10.10 | 10.90 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 237.5 | — | — | 12.82 | 12.35 | 13.30 | — |
| — | 0.09 | 0.26 | 0.17 | — | — | 240 | — | — | 15.28 | 14.80 | 15.75 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 242.5 | — | — | 17.77 | 17.30 | 18.25 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 245 | 48.9% | -1.00 | 20.25 | 19.70 | 20.80 | — |
| — | — | 0.02 | — | +0.00 | 48.8% | 247.5 | 48.8% | -1.00 | 23.23 | 22.15 | 24.30 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 250 | 48.2% | -1.00 | 25.60 | 24.65 | 26.55 | — |
| — | — | 0.04 | — | +0.00 | 47.2% | 252.5 | 47.2% | -1.00 | 28.10 | 27.10 | 29.10 | — |
| — | — | 0.15 | — | +0.00 | 46.3% | 255 | 46.3% | -1.00 | 30.50 | 29.75 | 31.25 | — |
| — | — | 0.44 | — | +0.00 | 45.4% | 257.5 | 45.4% | -1.00 | 33.08 | 32.40 | 33.75 | — |
| — | — | 0.11 | — | +0.00 | 44.8% | 260 | 44.8% | -1.00 | 35.48 | 34.60 | 36.35 | — |
| — | — | 0.27 | — | +0.00 | 44.3% | 262.5 | 44.3% | -1.00 | 38.00 | 37.20 | 38.80 | — |
| — | — | 0.53 | — | +0.00 | 44.1% | 265 | 44.1% | -1.00 | 40.55 | 39.70 | 41.40 | — |
| — | — | 0.03 | — | +0.00 | 44.1% | 270 | 44.1% | -1.00 | 45.50 | 44.70 | 46.30 | — |
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.