Spot 225.05
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.35 | 43.30 | 42.33 | +1.00 | 32.5% | 182.5 | 32.5% | -0.00 | — | — | 0.74 | — |
| — | 38.95 | 40.70 | 39.83 | +1.00 | 32.4% | 185 | 32.4% | -0.00 | — | — | 0.32 | — |
| — | 35.80 | 38.10 | 36.95 | +1.00 | 32.6% | 187.5 | 32.6% | -0.00 | — | — | 0.39 | — |
| — | 34.00 | 35.80 | 34.90 | +1.00 | 33.0% | 190 | 33.0% | -0.00 | — | — | 0.04 | — |
| — | 30.75 | 33.15 | 31.95 | +1.00 | 33.6% | 192.5 | 33.6% | -0.00 | — | — | 0.25 | — |
| — | 29.00 | 30.75 | 29.88 | +1.00 | 34.1% | 195 | 34.1% | -0.00 | — | — | 0.23 | — |
| — | 25.80 | 28.50 | 27.15 | +1.00 | 34.5% | 197.5 | 34.5% | -0.00 | — | — | 0.08 | — |
| — | 24.00 | 25.85 | 24.93 | +0.99 | 34.4% | 200 | 34.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 20.80 | 23.20 | 22.00 | +0.99 | 33.8% | 202.5 | 33.8% | -0.01 | — | — | 0.10 | — |
| — | 19.05 | 21.40 | 20.23 | +0.98 | 32.8% | 205 | 32.8% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 16.75 | 18.00 | 17.38 | +0.97 | 31.5% | 207.5 | 31.5% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 14.60 | 15.95 | 15.28 | +0.95 | 30.2% | 210 | 30.2% | -0.05 | 0.17 | 0.13 | 0.21 | — |
| — | 12.45 | 13.70 | 13.07 | +0.93 | 29.0% | 212.5 | 29.0% | -0.07 | 0.27 | 0.23 | 0.30 | — |
| — | 9.70 | 11.00 | 10.35 | +0.89 | 28.0% | 215 | 28.0% | -0.11 | 0.52 | 0.43 | 0.60 | — |
| — | 8.00 | 9.00 | 8.50 | +0.83 | 27.2% | 217.5 | 27.2% | -0.17 | 0.80 | 0.75 | 0.85 | — |
| — | 6.20 | 6.80 | 6.50 | +0.74 | 26.6% | 220 | 26.6% | -0.26 | 1.33 | 1.24 | 1.42 | — |
| — | 4.45 | 4.95 | 4.70 | +0.64 | 26.1% | 222.5 | 26.1% | -0.36 | 2.10 | 2.00 | 2.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.51 | 25.9% | 225 | 25.9% | -0.49 | 3.12 | 3.00 | 3.25 | — |
| — | 2.07 | 2.25 | 2.16 | +0.39 | 25.9% | 227.5 | 25.9% | -0.61 | 4.67 | 4.40 | 4.95 | — |
| — | 1.29 | 1.49 | 1.39 | +0.28 | 26.0% | 230 | 26.0% | -0.72 | 6.22 | 5.70 | 6.75 | — |
| — | 0.77 | 0.89 | 0.83 | +0.19 | 26.3% | 232.5 | 26.3% | -0.81 | 8.38 | 7.35 | 9.40 | — |
| — | 0.45 | 0.56 | 0.51 | +0.13 | 26.7% | 235 | 26.7% | -0.88 | 10.65 | 9.70 | 11.60 | — |
| — | 0.24 | 0.34 | 0.29 | +0.08 | 27.2% | 237.5 | 27.2% | -0.93 | 13.07 | 12.35 | 13.80 | — |
| — | 0.09 | 0.23 | 0.16 | +0.05 | 27.7% | 240 | 27.7% | -0.96 | 15.32 | 14.25 | 16.40 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 28.1% | 242.5 | 28.1% | -0.98 | 17.82 | 16.85 | 18.80 | — |
| — | — | 0.08 | — | +0.02 | 28.6% | 245 | 28.6% | -1.00 | 20.25 | 19.20 | 21.30 | — |
| — | — | 0.11 | — | +0.01 | 29.5% | 250 | 29.5% | -1.00 | 25.18 | 24.20 | 26.15 | — |
| — | — | 0.22 | — | +0.00 | 30.4% | 255 | 30.4% | -1.00 | 30.50 | 29.35 | 31.65 | — |
| — | — | 0.10 | — | +0.00 | 31.4% | 260 | 31.4% | -1.00 | 34.62 | 33.10 | 36.15 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 265 | 32.5% | -1.00 | 40.55 | 39.40 | 41.70 | — |
| — | — | 0.75 | — | +0.00 | 33.8% | 270 | 33.8% | -1.00 | 45.67 | 44.50 | 46.85 | — |
| — | — | 2.13 | — | +0.00 | 35.1% | 275 | 35.1% | -1.00 | 50.35 | 49.50 | 51.20 | — |
| — | — | 2.13 | — | +0.00 | 36.7% | 280 | 36.7% | -1.00 | 55.48 | 54.50 | 56.45 | — |
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.