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 | |
| — | 39.60 | 42.80 | 41.20 | +0.96 | 42.2% | 185 | 42.2% | -0.04 | 0.49 | 0.25 | 0.73 | — |
| — | 35.30 | 38.10 | 36.70 | — | — | 190 | 41.2% | -0.07 | 0.73 | 0.59 | 0.88 | — |
| — | 31.20 | 33.50 | 32.35 | +0.91 | 40.4% | 195 | 40.4% | -0.10 | 1.11 | 0.96 | 1.26 | — |
| — | 25.65 | 28.45 | 27.05 | +0.87 | 39.6% | 200 | — | — | 1.63 | 1.42 | 1.84 | — |
| — | 22.55 | 24.30 | 23.43 | +0.82 | 39.1% | 205 | — | — | 2.56 | 2.43 | 2.68 | — |
| — | 18.55 | 20.45 | 19.50 | — | — | 210 | 38.6% | -0.25 | 3.55 | 3.25 | 3.85 | — |
| — | 15.15 | 16.95 | 16.05 | +0.69 | 38.2% | 215 | 38.2% | -0.32 | 5.10 | 4.85 | 5.35 | — |
| — | 12.30 | 13.05 | 12.68 | +0.61 | 38.0% | 220 | 38.0% | -0.40 | 7.10 | 6.80 | 7.40 | — |
| — | 9.70 | 10.40 | 10.05 | +0.53 | 37.8% | 225 | 37.8% | -0.48 | 9.60 | 9.10 | 10.10 | — |
| — | 7.55 | 8.10 | 7.83 | +0.45 | 37.8% | 230 | 37.8% | -0.56 | 12.30 | 11.90 | 12.70 | — |
| — | 5.75 | 6.25 | 6.00 | — | — | 235 | 37.8% | -0.64 | 15.65 | 15.00 | 16.30 | — |
| — | 4.35 | 4.80 | 4.58 | +0.30 | 37.9% | 240 | 37.9% | -0.71 | 18.95 | 18.00 | 19.90 | — |
| — | 3.05 | 3.60 | 3.33 | +0.24 | 38.0% | 245 | 38.0% | -0.77 | 22.45 | 21.60 | 23.30 | — |
| — | 2.21 | 2.66 | 2.44 | +0.18 | 38.2% | 250 | 38.2% | -0.83 | 26.62 | 25.75 | 27.50 | — |
| — | 1.66 | 2.10 | 1.88 | +0.14 | 38.4% | 255 | 38.4% | -0.87 | 30.70 | 29.50 | 31.90 | — |
| — | 1.10 | 1.53 | 1.31 | +0.11 | 38.6% | 260 | 38.6% | -0.91 | 35.73 | 34.70 | 36.75 | — |
| — | 0.80 | 1.39 | 1.09 | +0.08 | 38.9% | 265 | 38.9% | -0.94 | 39.98 | 38.75 | 41.20 | — |
| — | 0.36 | 1.10 | 0.73 | +0.06 | 39.2% | 270 | 39.2% | -0.96 | 45.00 | 43.55 | 46.45 | — |
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.