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 | |
| — | 43.40 | 45.85 | 44.62 | — | — | 180 | — | — | — | — | 0.75 | — |
| — | 38.90 | 40.85 | 39.88 | — | — | 185 | — | — | — | — | 0.25 | — |
| — | 33.95 | 35.70 | 34.83 | — | — | 190 | — | — | — | — | 0.30 | — |
| — | 31.00 | 33.40 | 32.20 | — | — | 192.5 | — | — | — | — | 0.37 | — |
| — | 28.70 | 30.55 | 29.62 | — | — | 195 | — | — | 0.26 | 0.06 | 0.46 | — |
| — | 26.05 | 28.40 | 27.23 | — | — | 197.5 | — | — | — | — | 1.14 | — |
| — | 24.05 | 26.30 | 25.18 | — | — | 200 | 36.2% | -0.03 | 0.34 | 0.16 | 0.51 | — |
| — | 21.15 | 23.75 | 22.45 | +0.96 | 35.7% | 202.5 | 35.7% | -0.04 | — | — | 1.04 | — |
| — | 18.75 | 20.60 | 19.68 | +0.94 | 35.2% | 205 | 35.2% | -0.06 | 0.44 | 0.25 | 0.63 | — |
| — | 17.10 | 18.65 | 17.88 | +0.92 | 34.5% | 207.5 | 34.5% | -0.09 | 0.53 | 0.27 | 0.79 | — |
| — | 15.10 | 16.25 | 15.68 | +0.88 | 33.9% | 210 | 33.9% | -0.12 | 0.73 | 0.64 | 0.82 | — |
| — | 12.40 | 14.60 | 13.50 | +0.84 | 33.3% | 212.5 | 33.3% | -0.16 | 1.02 | 0.88 | 1.16 | — |
| — | 10.80 | 12.55 | 11.68 | +0.79 | 32.8% | 215 | 32.8% | -0.21 | 1.51 | 1.45 | 1.57 | — |
| — | 9.15 | 9.85 | 9.50 | +0.73 | 32.5% | 217.5 | 32.5% | -0.27 | 2.05 | 1.89 | 2.21 | — |
| — | 7.15 | 8.30 | 7.72 | +0.66 | 32.3% | 220 | 32.3% | -0.34 | 2.85 | 2.64 | 3.05 | — |
| — | 5.30 | 7.25 | 6.28 | +0.58 | 32.2% | 222.5 | 32.2% | -0.42 | 4.08 | 3.55 | 4.60 | — |
| — | 4.70 | 5.25 | 4.97 | +0.51 | 32.1% | 225 | 32.1% | -0.49 | 4.95 | 4.70 | 5.20 | — |
| — | 3.55 | 4.15 | 3.85 | +0.43 | 32.1% | 227.5 | 32.1% | -0.58 | 6.25 | 5.85 | 6.65 | — |
| — | 2.64 | 3.05 | 2.85 | +0.35 | 32.0% | 230 | 32.0% | -0.65 | 7.97 | 7.45 | 8.50 | — |
| — | 1.81 | 2.31 | 2.06 | +0.28 | 32.0% | 232.5 | 32.0% | -0.72 | 9.25 | 8.45 | 10.05 | — |
| — | 1.37 | 1.63 | 1.50 | +0.22 | 32.0% | 235 | 32.0% | -0.78 | 11.60 | 10.45 | 12.75 | — |
| — | 0.82 | 1.39 | 1.10 | +0.17 | 32.1% | 237.5 | 32.1% | -0.84 | 13.68 | 12.60 | 14.75 | — |
| — | 0.64 | 0.86 | 0.75 | +0.13 | 32.1% | 240 | 32.1% | -0.88 | 15.78 | 14.65 | 16.90 | — |
| — | 0.36 | 1.14 | 0.75 | +0.09 | 32.2% | 242.5 | 32.2% | -0.92 | 18.30 | 16.95 | 19.65 | — |
| — | 0.07 | 1.01 | 0.54 | +0.07 | 32.4% | 245 | 32.4% | -0.94 | 20.65 | 19.30 | 22.00 | — |
| — | 0.01 | 0.22 | 0.12 | +0.03 | 32.8% | 250 | 32.8% | -0.98 | 25.48 | 24.05 | 26.90 | — |
| — | — | 0.41 | — | +0.02 | 33.3% | 255 | 33.3% | -1.00 | 30.38 | 28.90 | 31.85 | — |
| — | — | 0.36 | — | +0.01 | 33.9% | 260 | 33.9% | -1.00 | 34.95 | 33.60 | 36.30 | — |
| — | — | 0.63 | — | +0.00 | 34.7% | 265 | 34.7% | -1.00 | 40.50 | 38.85 | 42.15 | — |
| — | — | 0.32 | — | +0.00 | 35.6% | 270 | 35.6% | -1.00 | 45.30 | 43.45 | 47.15 | — |
| — | — | 0.95 | — | +0.00 | 36.8% | 275 | 36.8% | -1.00 | 50.30 | 48.55 | 52.05 | — |
| — | — | 0.40 | — | +0.00 | 38.0% | 280 | 38.0% | -1.00 | 55.77 | 54.40 | 57.15 | — |
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.