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 | |
| — | 43.65 | 46.65 | 45.15 | +0.99 | 34.1% | 180 | 34.1% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 39.10 | 42.40 | 40.75 | +0.98 | 32.8% | 185 | 32.8% | -0.02 | 0.20 | 0.16 | 0.24 | — |
| — | 35.00 | 36.70 | 35.85 | +0.97 | 31.6% | 190 | 31.6% | -0.04 | 0.33 | 0.30 | 0.36 | — |
| — | 29.10 | 32.05 | 30.57 | +0.96 | 30.5% | 195 | 30.5% | -0.06 | 0.52 | 0.42 | 0.62 | — |
| — | 26.75 | 29.30 | 28.02 | +0.94 | 30.0% | 197.5 | 30.0% | -0.08 | 0.79 | 0.43 | 1.14 | — |
| — | 25.50 | 27.30 | 26.40 | +0.93 | 29.6% | 200 | 29.6% | -0.09 | 0.94 | 0.85 | 1.04 | — |
| — | 22.70 | 24.70 | 23.70 | +0.91 | 29.2% | 202.5 | 29.2% | -0.12 | 1.15 | 0.89 | 1.41 | — |
| — | 20.05 | 22.45 | 21.25 | +0.88 | 28.8% | 205 | 28.8% | -0.15 | 1.49 | 1.37 | 1.60 | — |
| — | 17.70 | 20.10 | 18.90 | +0.86 | 28.5% | 207.5 | 28.5% | -0.18 | 2.00 | 1.78 | 2.21 | — |
| — | 16.55 | 17.65 | 17.10 | +0.82 | 28.2% | 210 | 28.2% | -0.22 | 2.44 | 2.34 | 2.55 | — |
| — | 13.90 | 16.05 | 14.97 | +0.78 | 28.0% | 212.5 | 28.0% | -0.26 | 2.98 | 2.75 | 3.20 | — |
| — | 12.70 | 14.70 | 13.70 | +0.74 | 27.8% | 215 | 27.8% | -0.30 | 3.77 | 3.60 | 3.95 | — |
| — | 10.55 | 12.45 | 11.50 | +0.69 | 27.7% | 217.5 | 27.7% | -0.36 | 4.70 | 4.40 | 5.00 | — |
| — | 9.75 | 10.40 | 10.07 | +0.63 | 27.5% | 220 | 27.5% | -0.41 | 5.62 | 5.40 | 5.85 | — |
| — | 8.25 | 9.30 | 8.78 | +0.58 | 27.5% | 222.5 | 27.5% | -0.46 | 6.70 | 6.45 | 6.95 | — |
| — | 7.05 | 7.70 | 7.38 | +0.52 | 27.4% | 225 | 27.4% | -0.52 | 7.95 | 7.70 | 8.20 | — |
| — | 5.90 | 6.50 | 6.20 | +0.47 | 27.4% | 227.5 | 27.4% | -0.57 | 9.53 | 9.05 | 10.00 | — |
| — | 4.70 | 5.15 | 4.92 | +0.41 | 27.5% | 230 | 27.5% | -0.62 | 10.82 | 9.70 | 11.95 | — |
| — | 3.95 | 4.50 | 4.22 | +0.36 | 27.5% | 232.5 | 27.5% | -0.67 | 12.45 | 11.15 | 13.75 | — |
| — | 3.10 | 3.50 | 3.30 | +0.31 | 27.6% | 235 | 27.6% | -0.72 | 14.50 | 13.50 | 15.50 | — |
| — | 2.50 | 2.93 | 2.71 | +0.27 | 27.8% | 237.5 | 27.8% | -0.76 | 16.50 | 15.20 | 17.80 | — |
| — | 2.05 | 2.62 | 2.33 | +0.23 | 27.9% | 240 | 27.9% | -0.80 | 18.50 | 17.15 | 19.85 | — |
| — | 1.47 | 1.95 | 1.71 | +0.19 | 28.1% | 242.5 | 28.1% | -0.83 | 20.57 | 19.15 | 22.00 | — |
| — | 1.17 | 1.67 | 1.42 | +0.16 | 28.3% | 245 | 28.3% | -0.86 | 22.93 | 21.80 | 24.05 | — |
| — | 0.61 | 1.00 | 0.81 | +0.11 | 28.8% | 250 | 28.8% | -0.90 | 27.27 | 25.70 | 28.85 | — |
| — | 0.30 | 0.75 | 0.53 | +0.08 | 29.5% | 255 | — | — | 32.15 | 30.85 | 33.45 | — |
| — | 0.27 | 0.45 | 0.36 | +0.05 | 30.2% | 260 | — | — | 36.98 | 35.80 | 38.15 | — |
| — | 0.02 | 0.93 | 0.47 | +0.04 | 30.9% | 265 | 30.9% | -0.97 | 41.70 | 40.40 | 43.00 | — |
| — | 0.08 | 0.25 | 0.17 | +0.03 | 31.7% | 270 | 31.7% | -0.98 | 46.30 | 44.40 | 48.20 | — |
| — | 0.01 | 0.19 | 0.10 | — | — | 280 | 33.5% | -0.99 | 56.17 | 54.30 | 58.05 | — |
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.