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 | |
| — | 67.10 | 71.00 | 69.05 | +0.94 | 35.7% | 160 | 35.7% | -0.06 | 1.70 | 1.35 | 2.05 | — |
| — | 62.60 | 65.30 | 63.95 | +0.93 | 35.4% | 165 | 35.4% | -0.07 | 2.12 | 1.35 | 2.90 | — |
| — | 58.20 | 62.00 | 60.10 | +0.91 | 35.2% | 170 | 35.2% | -0.09 | 2.70 | 2.00 | 3.40 | — |
| — | 54.00 | 57.70 | 55.85 | +0.89 | 34.9% | 175 | 34.9% | -0.11 | 3.27 | 2.15 | 4.40 | — |
| — | 49.80 | 53.60 | 51.70 | +0.87 | 34.7% | 180 | 34.7% | -0.13 | 4.10 | 3.80 | 4.40 | — |
| — | 45.80 | 48.80 | 47.30 | +0.84 | 34.4% | 185 | 34.4% | -0.16 | 5.15 | 4.60 | 5.70 | — |
| — | 42.00 | 45.60 | 43.80 | +0.82 | 34.2% | 190 | 34.2% | -0.19 | 6.55 | 5.70 | 7.40 | — |
| — | 38.50 | 42.30 | 40.40 | +0.79 | 34.0% | 195 | 34.0% | -0.22 | 7.25 | 6.90 | 7.60 | — |
| — | 34.80 | 38.30 | 36.55 | +0.75 | 33.8% | 200 | 33.8% | -0.25 | 8.70 | 8.30 | 9.10 | — |
| — | 28.40 | 31.10 | 29.75 | +0.69 | 33.4% | 210 | 33.4% | -0.32 | 11.55 | 10.20 | 12.90 | — |
| — | 23.30 | 26.10 | 24.70 | +0.61 | 33.1% | 220 | 33.1% | -0.40 | 15.95 | 14.50 | 17.40 | — |
| — | 18.00 | 21.30 | 19.65 | +0.53 | 32.8% | 230 | 32.8% | -0.48 | 21.55 | 20.90 | 22.20 | — |
| — | 14.90 | 16.20 | 15.55 | +0.46 | 32.5% | 240 | 32.5% | -0.56 | 27.30 | 25.80 | 28.80 | — |
| — | 10.70 | 14.40 | 12.55 | +0.39 | 32.2% | 250 | 32.2% | -0.64 | 34.65 | 33.40 | 35.90 | — |
| — | 8.80 | 10.90 | 9.85 | +0.32 | 32.0% | 260 | 32.0% | -0.72 | 41.25 | 39.90 | 42.60 | — |
| — | 6.80 | 7.60 | 7.20 | +0.26 | 31.8% | 270 | 31.8% | -0.79 | 49.70 | 48.20 | 51.20 | — |
| — | 3.90 | 7.00 | 5.45 | +0.21 | 31.6% | 280 | 31.6% | -0.85 | 58.25 | 56.80 | 59.70 | — |
| 7 | 3.30 | 4.30 | 3.80 | +0.16 | 31.5% | 290 | 31.5% | -0.90 | 67.15 | 65.40 | 68.90 | 0 |
| 1 | 2.35 | 3.30 | 2.83 | +0.13 | 31.4% | 300 | 31.4% | -0.95 | 76.35 | 74.60 | 78.10 | 0 |
| 1 | 1.70 | 2.65 | 2.17 | +0.10 | 31.5% | 310 | 31.5% | -0.98 | 86.10 | 84.30 | 87.90 | 0 |
| 2 | 1.20 | 1.85 | 1.52 | +0.08 | 31.6% | 320 | 31.6% | -1.00 | 95.85 | 93.90 | 97.80 | — |
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.