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 | |
| — | 42.60 | 46.50 | 44.55 | +1.00 | 39.1% | 180 | 39.1% | -0.00 | — | — | 2.15 | — |
| — | 40.20 | 43.20 | 41.70 | +1.00 | 38.1% | 182.5 | 38.1% | -0.00 | — | — | 2.15 | — |
| — | 37.60 | 41.30 | 39.45 | +1.00 | 37.1% | 185 | 37.1% | -0.00 | — | — | 0.45 | — |
| — | 36.00 | 38.20 | 37.10 | +1.00 | 36.2% | 187.5 | 36.2% | -0.00 | — | — | 2.15 | — |
| — | 32.60 | 36.40 | 34.50 | +1.00 | 35.4% | 190 | 35.4% | -0.00 | — | — | 0.95 | — |
| — | 30.20 | 33.20 | 31.70 | +1.00 | 34.6% | 192.5 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 27.70 | 30.50 | 29.10 | +1.00 | 33.9% | 195 | 33.9% | -0.00 | — | — | 0.65 | — |
| — | 25.20 | 27.70 | 26.45 | +1.00 | 33.2% | 197.5 | 33.2% | -0.00 | — | — | 1.55 | — |
| — | 22.70 | 25.40 | 24.05 | +1.00 | 32.6% | 200 | 32.6% | -0.01 | — | — | 2.20 | — |
| — | 20.20 | 23.20 | 21.70 | +1.00 | 32.1% | 202.5 | 32.1% | -0.01 | — | — | 2.25 | — |
| — | 17.80 | 20.30 | 19.05 | +0.99 | 31.7% | 205 | 31.7% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 15.30 | 18.20 | 16.75 | +0.98 | 31.3% | 207.5 | 31.3% | -0.03 | 0.95 | 0.10 | 1.80 | — |
| — | 12.80 | 16.00 | 14.40 | +0.96 | 31.0% | 210 | 31.0% | -0.06 | — | — | 0.95 | — |
| — | 11.10 | 14.40 | 12.75 | +0.92 | 30.7% | 212.5 | 30.7% | -0.10 | 0.53 | 0.30 | 0.75 | — |
| — | 9.00 | 10.50 | 9.75 | +0.87 | 30.5% | 215 | 30.5% | -0.15 | 0.88 | 0.35 | 1.40 | — |
| — | 7.20 | 8.60 | 7.90 | +0.79 | 30.4% | 217.5 | 30.4% | -0.23 | 1.25 | 1.05 | 1.45 | — |
| — | 5.00 | 7.60 | 6.30 | +0.70 | 30.4% | 220 | 30.4% | -0.32 | 1.85 | 1.50 | 2.20 | — |
| — | 4.20 | 5.60 | 4.90 | +0.60 | 30.4% | 222.5 | 30.4% | -0.42 | 2.88 | 2.55 | 3.20 | — |
| — | 2.95 | 3.90 | 3.42 | +0.49 | 30.5% | 225 | 30.5% | -0.52 | 4.00 | 3.80 | 4.20 | — |
| — | 2.05 | 2.50 | 2.27 | +0.38 | 30.7% | 227.5 | 30.7% | -0.63 | 5.60 | 4.90 | 6.30 | — |
| — | 1.25 | 2.25 | 1.75 | +0.29 | 31.0% | 230 | 31.0% | -0.72 | 7.70 | 6.90 | 8.50 | — |
| — | 0.80 | 1.15 | 0.97 | +0.21 | 31.4% | 232.5 | 31.4% | -0.79 | 9.50 | 7.80 | 11.20 | — |
| — | — | 1.10 | — | +0.15 | 31.8% | 235 | 31.8% | -0.85 | 11.75 | 10.90 | 12.60 | — |
| — | 0.05 | 1.55 | 0.80 | +0.10 | 32.4% | 237.5 | 32.4% | -0.90 | 14.20 | 12.80 | 15.60 | — |
| — | 0.05 | 0.95 | 0.50 | +0.07 | 33.0% | 240 | 33.0% | -0.93 | 16.40 | 14.90 | 17.90 | — |
| — | — | 2.25 | — | +0.05 | 33.7% | 242.5 | 33.7% | -0.95 | 18.95 | 17.50 | 20.40 | — |
| — | — | 2.20 | — | +0.03 | 34.4% | 245 | 34.4% | -0.97 | 21.10 | 19.40 | 22.80 | — |
| 3 | — | 1.15 | — | +0.02 | 36.0% | 250 | 36.0% | -0.99 | 26.05 | 25.00 | 27.10 | 0 |
| — | — | 2.15 | — | +0.01 | 37.9% | 255 | 37.9% | -0.99 | 30.80 | 28.80 | 32.80 | — |
| — | — | 2.15 | — | +0.00 | 40.0% | 260 | 40.0% | -1.00 | 36.15 | 34.50 | 37.80 | — |
| — | — | 2.15 | — | +0.00 | 42.3% | 265 | 42.3% | -1.00 | 41.05 | 39.30 | 42.80 | — |
| — | — | 2.15 | — | +0.00 | 44.9% | 270 | 44.9% | -1.00 | 46.00 | 44.20 | 47.80 | — |
| — | — | 2.15 | — | +0.00 | 47.5% | 275 | 47.5% | -1.00 | 51.10 | 49.40 | 52.80 | — |
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.