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 | |
| — | 39.15 | 41.00 | 40.08 | +1.00 | 39.2% | 185 | 39.2% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 34.20 | 36.05 | 35.12 | +0.99 | 38.4% | 190 | 38.4% | -0.01 | 0.10 | 0.06 | 0.14 | — |
| — | 31.00 | 33.95 | 32.48 | +0.99 | 37.8% | 192.5 | 37.8% | -0.01 | — | — | 2.22 | — |
| — | 29.25 | 31.10 | 30.18 | +0.98 | 37.1% | 195 | 37.1% | -0.02 | 0.14 | 0.10 | 0.18 | — |
| — | 26.10 | 29.00 | 27.55 | +0.97 | 36.3% | 197.5 | 36.3% | -0.03 | 0.28 | 0.01 | 0.54 | — |
| — | 24.80 | 26.20 | 25.50 | +0.96 | 35.5% | 200 | 35.5% | -0.04 | 0.24 | 0.16 | 0.33 | — |
| — | 21.25 | 24.10 | 22.68 | +0.95 | 34.7% | 202.5 | 34.7% | -0.05 | 0.24 | 0.06 | 0.43 | — |
| — | 19.60 | 22.10 | 20.85 | +0.93 | 33.8% | 205 | 33.8% | -0.07 | 0.45 | 0.36 | 0.53 | — |
| — | 17.40 | 18.90 | 18.15 | +0.91 | 33.1% | 207.5 | 33.1% | -0.10 | 0.64 | 0.52 | 0.75 | — |
| — | 15.25 | 16.80 | 16.02 | +0.87 | 32.5% | 210 | 32.5% | -0.13 | 0.92 | 0.88 | 0.95 | — |
| — | 12.95 | 14.55 | 13.75 | +0.83 | 32.0% | 212.5 | 32.0% | -0.17 | 1.34 | 1.18 | 1.51 | — |
| — | 11.45 | 13.35 | 12.40 | +0.78 | 31.7% | 215 | 31.7% | -0.22 | 1.80 | 1.74 | 1.87 | — |
| — | 9.55 | 10.80 | 10.18 | +0.73 | 31.5% | 217.5 | 31.5% | -0.27 | 2.50 | 2.34 | 2.66 | — |
| — | 8.20 | 9.00 | 8.60 | +0.66 | 31.3% | 220 | 31.3% | -0.34 | 3.27 | 3.00 | 3.55 | — |
| — | 6.75 | 7.35 | 7.05 | +0.59 | 31.2% | 222.5 | 31.2% | -0.41 | 4.17 | 3.90 | 4.45 | — |
| — | 5.45 | 5.80 | 5.62 | +0.52 | 31.1% | 225 | 31.1% | -0.48 | 5.33 | 5.05 | 5.60 | — |
| — | 4.30 | 4.65 | 4.47 | +0.45 | 31.0% | 227.5 | 31.0% | -0.55 | 6.92 | 6.15 | 7.70 | — |
| — | 3.25 | 3.65 | 3.45 | +0.38 | 31.0% | 230 | 31.0% | -0.63 | 8.47 | 7.75 | 9.20 | — |
| — | 2.40 | 2.97 | 2.69 | +0.31 | 31.0% | 232.5 | 31.0% | -0.69 | 10.18 | 9.40 | 10.95 | — |
| — | 1.79 | 2.11 | 1.95 | +0.26 | 31.0% | 235 | 31.0% | -0.75 | 12.00 | 11.20 | 12.80 | — |
| — | 1.31 | 1.62 | 1.47 | +0.20 | 31.0% | 237.5 | 31.0% | -0.80 | 13.95 | 13.10 | 14.80 | — |
| — | 0.99 | 1.17 | 1.08 | +0.16 | 31.1% | 240 | 31.1% | -0.85 | 15.78 | 14.65 | 16.90 | — |
| — | 0.58 | 1.05 | 0.81 | +0.12 | 31.3% | 242.5 | 31.3% | -0.89 | 18.15 | 17.15 | 19.15 | — |
| — | 0.44 | 0.71 | 0.57 | +0.09 | 31.4% | 245 | 31.4% | -0.92 | 20.95 | 19.80 | 22.10 | — |
| — | 0.20 | 0.54 | 0.37 | +0.05 | 31.9% | 250 | 31.9% | -0.96 | 25.62 | 24.55 | 26.70 | — |
| — | — | 0.69 | — | +0.03 | 32.5% | 255 | 32.5% | -0.99 | 30.50 | 29.30 | 31.70 | — |
| — | — | 2.20 | — | +0.01 | 33.2% | 260 | 33.2% | -1.00 | 35.40 | 34.40 | 36.40 | — |
| — | — | 2.12 | — | +0.01 | 34.2% | 265 | 34.2% | -1.00 | 40.60 | 39.35 | 41.85 | — |
| — | — | 1.80 | — | +0.00 | 35.4% | 270 | 35.4% | -1.00 | 45.55 | 44.25 | 46.85 | — |
| — | — | 2.02 | — | +0.00 | 36.7% | 275 | 36.7% | -1.00 | 50.55 | 49.25 | 51.85 | — |
| — | — | 0.14 | — | +0.00 | 38.2% | 280 | 38.2% | -1.00 | 55.62 | 54.40 | 56.85 | — |
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.