Spot 224.44
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.25 | 45.80 | 44.52 | +1.00 | 34.0% | 180 | 34.0% | +0.00 | — | — | 1.00 | — |
| — | 40.75 | 43.70 | 42.23 | +1.00 | 33.5% | 182.5 | — | — | — | — | 2.13 | — |
| — | 38.25 | 40.65 | 39.45 | +1.00 | 33.1% | 185 | — | — | — | — | 0.61 | — |
| — | 35.75 | 38.20 | 36.98 | — | — | 187.5 | — | — | — | — | 1.07 | — |
| — | 33.70 | 35.65 | 34.67 | +1.00 | 32.5% | 190 | 32.5% | +0.00 | — | — | 0.24 | — |
| — | 30.80 | 33.35 | 32.08 | +1.00 | 32.2% | 192.5 | 32.2% | -0.00 | — | — | 0.47 | — |
| — | 28.30 | 30.85 | 29.57 | +1.00 | 32.1% | 195 | 32.1% | -0.00 | — | — | 0.32 | — |
| — | 25.80 | 28.40 | 27.10 | +1.00 | 32.1% | 197.5 | 32.1% | -0.00 | — | — | 0.05 | — |
| — | 23.30 | 26.40 | 24.85 | +1.00 | 32.4% | 200 | 32.4% | -0.00 | — | — | 0.03 | — |
| — | 20.80 | 23.20 | 22.00 | +1.00 | 32.8% | 202.5 | 32.8% | -0.00 | — | — | 0.27 | — |
| — | 18.30 | 21.70 | 20.00 | +1.00 | 33.1% | 205 | 33.1% | -0.00 | — | — | 0.28 | — |
| — | 15.85 | 19.30 | 17.57 | +0.99 | 33.4% | 207.5 | 33.4% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 13.85 | 16.75 | 15.30 | +0.97 | 33.4% | 210 | 33.4% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 11.90 | 14.05 | 12.97 | +0.95 | 32.9% | 212.5 | 32.9% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 9.65 | 10.30 | 9.97 | +0.91 | 31.9% | 215 | 31.9% | -0.09 | 0.33 | 0.27 | 0.38 | — |
| — | 7.10 | 8.90 | 8.00 | +0.85 | 30.9% | 217.5 | 30.9% | -0.16 | 0.58 | 0.55 | 0.61 | — |
| — | 5.50 | 6.50 | 6.00 | +0.75 | 30.1% | 220 | 30.1% | -0.25 | 1.06 | 1.00 | 1.12 | — |
| — | 3.80 | 4.10 | 3.95 | +0.62 | 29.7% | 222.5 | 29.7% | -0.38 | 1.82 | 1.71 | 1.94 | — |
| — | 2.50 | 2.75 | 2.62 | +0.48 | 29.4% | 225 | 29.4% | -0.52 | 2.92 | 2.75 | 3.10 | — |
| — | 1.50 | 1.58 | 1.54 | +0.34 | 29.4% | 227.5 | 29.4% | -0.66 | 4.33 | 3.95 | 4.70 | — |
| — | 0.81 | 0.96 | 0.89 | +0.22 | 29.6% | 230 | 29.6% | -0.78 | 6.12 | 5.65 | 6.60 | — |
| — | 0.44 | 0.53 | 0.48 | +0.14 | 29.9% | 232.5 | 29.9% | -0.87 | 8.45 | 7.10 | 9.80 | — |
| — | 0.25 | 0.34 | 0.29 | +0.08 | 30.4% | 235 | — | — | 10.97 | 9.65 | 12.30 | 0 |
| — | 0.11 | 0.17 | 0.14 | — | — | 237.5 | — | — | 12.80 | 12.10 | 13.50 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 240 | — | — | 15.68 | 14.25 | 17.10 | — |
| — | — | 0.08 | — | — | — | 242.5 | 32.0% | -1.00 | 18.10 | 16.85 | 19.35 | — |
| — | — | 0.05 | — | +0.01 | 32.7% | 245 | 32.7% | -1.00 | 20.38 | 18.90 | 21.85 | — |
| — | — | 0.13 | — | +0.00 | 33.7% | 250 | 33.7% | -1.00 | 25.07 | 23.75 | 26.40 | — |
| — | — | 0.97 | — | +0.00 | 34.1% | 255 | 34.1% | -1.00 | 30.48 | 29.05 | 31.90 | — |
| — | — | 0.69 | — | +0.00 | 34.5% | 260 | 34.5% | -1.00 | 35.38 | 33.90 | 36.85 | — |
| — | — | 2.13 | — | +0.00 | 34.9% | 265 | 34.9% | -1.00 | 40.42 | 39.00 | 41.85 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 270 | 35.5% | -1.00 | 45.25 | 43.55 | 46.95 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 275 | 36.2% | -1.00 | 50.52 | 49.00 | 52.05 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 280 | 37.0% | -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.