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 | 37.2% | 180 | 37.2% | -0.00 | — | — | 2.15 | — |
| — | 37.60 | 41.50 | 39.55 | +1.00 | 35.9% | 185 | 35.9% | -0.00 | — | — | 0.45 | — |
| — | 35.10 | 39.00 | 37.05 | +1.00 | 35.3% | 187.5 | 35.3% | -0.00 | — | — | 2.15 | — |
| — | 32.60 | 35.50 | 34.05 | +1.00 | 34.7% | 190 | 34.7% | -0.01 | — | — | 2.15 | — |
| — | 30.10 | 33.20 | 31.65 | +1.00 | 34.2% | 192.5 | 34.2% | -0.01 | — | — | 0.45 | — |
| — | 27.60 | 30.60 | 29.10 | +0.99 | 33.6% | 195 | 33.6% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 25.20 | 29.10 | 27.15 | +0.99 | 33.2% | 197.5 | 33.2% | -0.02 | — | — | 2.30 | — |
| — | 22.70 | 26.70 | 24.70 | +0.98 | 32.7% | 200 | 32.7% | -0.03 | — | — | 0.95 | — |
| — | 20.50 | 23.40 | 21.95 | +0.97 | 32.3% | 202.5 | 32.3% | -0.05 | 0.75 | 0.15 | 1.35 | — |
| — | 18.00 | 20.90 | 19.45 | +0.94 | 31.9% | 205 | 31.9% | -0.07 | — | — | 1.45 | — |
| — | 15.60 | 18.40 | 17.00 | +0.91 | 31.6% | 207.5 | 31.6% | -0.10 | — | — | 1.10 | — |
| — | 13.40 | 17.00 | 15.20 | +0.88 | 31.3% | 210 | 31.3% | -0.13 | — | — | 2.65 | — |
| — | 11.20 | 15.20 | 13.20 | — | — | 212.5 | — | — | 1.25 | 1.00 | 1.50 | — |
| — | 10.10 | 12.10 | 11.10 | +0.78 | 30.8% | 215 | 30.8% | -0.23 | 1.77 | 1.60 | 1.95 | — |
| — | 8.00 | 10.70 | 9.35 | +0.71 | 30.6% | 217.5 | — | — | 2.42 | 2.20 | 2.65 | — |
| — | 6.50 | 9.70 | 8.10 | +0.64 | 30.5% | 220 | 30.5% | -0.36 | 3.20 | 3.00 | 3.40 | — |
| — | 5.90 | 6.50 | 6.20 | +0.57 | 30.4% | 222.5 | 30.4% | -0.43 | 4.30 | 4.00 | 4.60 | — |
| — | 4.60 | 5.20 | 4.90 | +0.50 | 30.3% | 225 | — | — | 5.50 | 5.20 | 5.80 | — |
| — | 3.50 | 4.10 | 3.80 | — | — | 227.5 | — | — | 6.85 | 5.50 | 8.20 | — |
| — | 2.70 | 3.10 | 2.90 | +0.35 | 29.2% | 230 | 30.4% | -0.65 | 8.90 | 8.10 | 9.70 | — |
| — | 1.50 | 2.45 | 1.98 | — | — | 232.5 | — | — | 10.25 | 8.90 | 11.60 | — |
| — | 0.20 | 2.90 | 1.55 | — | — | 235 | — | — | 12.55 | 10.90 | 14.20 | — |
| — | 0.75 | 1.40 | 1.07 | +0.18 | 31.0% | 237.5 | — | — | 14.45 | 13.40 | 15.50 | — |
| — | 0.45 | 2.40 | 1.43 | +0.14 | 35.2% | 240 | — | — | 16.95 | 15.50 | 18.40 | — |
| — | — | 2.45 | — | — | — | 242.5 | — | — | 19.15 | 17.60 | 20.70 | — |
| — | 0.05 | 2.35 | 1.20 | — | — | 245 | — | — | 21.65 | 20.30 | 23.00 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 250 | 32.8% | -0.96 | 26.45 | 25.00 | 27.90 | — |
| — | — | 2.20 | — | — | — | 255 | — | — | 30.95 | 29.10 | 32.80 | — |
| — | — | 2.15 | — | — | — | 260 | 34.9% | -0.99 | 36.10 | 34.40 | 37.80 | — |
| — | — | 2.15 | — | — | — | 265 | — | — | 40.95 | 39.10 | 42.80 | — |
| — | — | 2.15 | — | — | — | 270 | — | — | 46.05 | 44.30 | 47.80 | — |
| — | — | 2.15 | — | — | — | 275 | — | — | 51.35 | 49.90 | 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.