Spot 224.59
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.00 | 46.70 | 44.85 | — | — | 180 | — | — | — | — | 0.65 | — |
| — | 38.20 | 41.90 | 40.05 | — | — | 185 | — | — | — | — | 1.05 | — |
| — | 33.50 | 37.20 | 35.35 | +0.94 | 39.5% | 190 | — | — | 0.65 | 0.20 | 1.10 | — |
| — | 29.00 | 32.70 | 30.85 | +0.92 | 38.8% | 195 | 38.8% | -0.08 | 1.18 | 0.50 | 1.85 | — |
| — | 24.50 | 28.30 | 26.40 | +0.88 | 38.1% | 200 | 38.1% | -0.12 | 1.38 | 0.65 | 2.10 | — |
| — | 20.30 | 24.30 | 22.30 | +0.83 | 37.7% | 205 | 37.7% | -0.18 | 2.52 | 2.15 | 2.90 | — |
| — | 16.50 | 20.50 | 18.50 | +0.76 | 37.3% | 210 | 37.3% | -0.24 | 3.85 | 3.30 | 4.40 | — |
| — | 13.80 | 16.40 | 15.10 | +0.69 | 37.1% | 215 | 37.1% | -0.31 | 5.20 | 4.70 | 5.70 | — |
| — | 11.60 | 13.40 | 12.50 | +0.60 | 37.0% | 220 | 37.0% | -0.40 | 7.20 | 6.70 | 7.70 | — |
| — | 8.90 | 10.60 | 9.75 | +0.52 | 36.9% | 225 | 36.9% | -0.49 | 9.70 | 8.80 | 10.60 | — |
| — | 6.70 | 7.60 | 7.15 | +0.43 | 37.0% | 230 | 37.0% | -0.57 | 12.20 | 11.50 | 12.90 | — |
| — | 5.00 | 5.80 | 5.40 | +0.35 | 37.2% | 235 | 37.2% | -0.65 | 15.65 | 14.20 | 17.10 | — |
| — | 2.50 | 5.50 | 4.00 | +0.28 | 37.4% | 240 | 37.4% | -0.73 | 19.10 | 17.70 | 20.50 | — |
| — | 1.30 | 4.40 | 2.85 | +0.22 | 37.7% | 245 | 37.7% | -0.79 | 23.45 | 21.80 | 25.10 | — |
| — | 0.65 | 3.40 | 2.02 | +0.17 | 38.1% | 250 | 38.1% | -0.84 | 27.55 | 25.90 | 29.20 | — |
| — | — | 2.45 | — | +0.13 | 38.5% | 255 | 38.5% | -0.88 | 31.75 | 29.90 | 33.60 | — |
| — | — | 1.50 | — | +0.10 | 38.9% | 260 | 38.9% | -0.92 | 36.45 | 34.70 | 38.20 | — |
| — | — | 1.70 | — | +0.07 | 39.4% | 265 | 39.4% | -0.94 | 41.15 | 39.30 | 43.00 | — |
| — | — | 1.10 | — | +0.05 | 39.9% | 270 | 39.9% | -0.96 | 45.80 | 43.70 | 47.90 | — |
| — | — | 0.70 | — | +0.04 | 40.4% | 275 | 40.4% | -0.97 | 50.65 | 48.80 | 52.50 | — |
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.