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 | |
| — | 38.70 | 41.90 | 40.30 | +1.00 | 47.5% | 185 | 47.5% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 34.40 | 36.75 | 35.58 | +0.99 | 44.9% | 190 | 44.9% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 29.70 | 31.95 | 30.82 | +0.99 | 42.3% | 195 | 42.3% | -0.01 | — | — | 0.30 | — |
| — | 23.80 | 27.05 | 25.43 | +0.97 | 40.0% | 200 | 40.0% | -0.03 | 0.19 | 0.12 | 0.26 | — |
| — | 19.85 | 22.20 | 21.02 | +0.94 | 38.1% | 205 | 38.1% | -0.06 | 0.30 | 0.25 | 0.35 | — |
| — | 14.90 | 17.10 | 16.00 | +0.88 | 36.9% | 210 | 36.9% | -0.12 | 0.78 | 0.74 | 0.82 | — |
| — | 13.20 | 14.90 | 14.05 | +0.84 | 36.6% | 212.5 | 36.6% | -0.16 | 1.10 | 1.05 | 1.15 | — |
| — | 10.95 | 12.70 | 11.82 | +0.79 | 36.4% | 215 | 36.4% | -0.21 | 1.55 | 1.48 | 1.63 | — |
| — | 9.10 | 10.75 | 9.93 | +0.73 | 36.3% | 217.5 | 36.3% | -0.27 | 2.21 | 2.12 | 2.31 | — |
| — | 7.55 | 8.10 | 7.83 | +0.66 | 36.3% | 220 | 36.3% | -0.34 | 3.00 | 2.90 | 3.10 | — |
| — | 6.20 | 6.50 | 6.35 | +0.58 | 36.4% | 222.5 | 36.4% | -0.42 | 3.92 | 3.75 | 4.10 | — |
| — | 4.90 | 5.15 | 5.03 | +0.50 | 36.5% | 225 | 36.5% | -0.50 | 5.15 | 5.00 | 5.30 | — |
| — | 3.80 | 4.00 | 3.90 | +0.43 | 36.7% | 227.5 | 36.7% | -0.57 | 6.58 | 6.40 | 6.75 | — |
| — | 2.95 | 3.10 | 3.02 | +0.36 | 36.9% | 230 | — | — | 8.10 | 7.80 | 8.40 | — |
| — | 2.19 | 2.37 | 2.28 | — | — | 232.5 | 37.1% | -0.72 | 9.93 | 9.35 | 10.50 | — |
| — | 1.63 | 1.75 | 1.69 | +0.23 | 37.4% | 235 | 37.4% | -0.77 | 11.82 | 11.50 | 12.15 | — |
| — | 1.20 | 1.33 | 1.26 | +0.18 | 37.7% | 237.5 | 37.7% | -0.82 | 13.45 | 12.70 | 14.20 | — |
| — | 0.87 | 0.96 | 0.92 | +0.14 | 38.0% | 240 | 38.0% | -0.86 | 15.80 | 15.00 | 16.60 | — |
| — | 0.62 | 0.74 | 0.68 | +0.11 | 38.5% | 242.5 | 38.5% | -0.90 | 17.85 | 17.00 | 18.70 | — |
| — | 0.44 | 0.53 | 0.48 | +0.08 | 38.9% | 245 | 38.9% | -0.92 | 20.20 | 18.70 | 21.70 | — |
| — | 0.29 | 0.42 | 0.35 | +0.06 | 39.5% | 247.5 | 39.5% | -0.94 | 22.40 | 21.10 | 23.70 | — |
| — | 0.22 | 0.30 | 0.26 | +0.05 | 40.0% | 250 | 40.0% | -0.96 | 24.88 | 23.45 | 26.30 | — |
| — | — | 0.27 | — | — | — | 252.5 | 40.7% | -0.97 | 27.73 | 25.95 | 29.50 | — |
| — | — | 0.17 | — | +0.03 | 41.4% | 255 | 41.4% | -0.98 | 29.60 | 28.40 | 30.80 | — |
| — | — | 0.16 | — | +0.02 | 42.1% | 257.5 | — | — | 32.60 | 30.95 | 34.25 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 260 | 42.9% | -0.99 | 35.10 | 33.55 | 36.65 | — |
| — | — | 0.17 | — | +0.01 | 43.7% | 262.5 | 43.7% | -1.00 | 37.73 | 35.90 | 39.55 | — |
| — | — | 0.10 | — | — | — | 265 | 44.4% | -1.00 | 39.67 | 38.40 | 40.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 46.0% | 270 | 46.0% | -1.00 | 45.00 | 43.40 | 46.60 | — |
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.