Spot 224.66
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.50 | 46.20 | 44.85 | +1.00 | 43.7% | 180 | 43.7% | +0.00 | — | — | 0.75 | — |
| — | 38.50 | 41.80 | 40.15 | +1.00 | 42.3% | 185 | 42.3% | +0.00 | — | — | 0.05 | — |
| — | 35.60 | 38.50 | 37.05 | +1.00 | 41.7% | 187.5 | 41.7% | +0.00 | — | — | 0.80 | — |
| — | 33.50 | 36.10 | 34.80 | +1.00 | 41.1% | 190 | 41.1% | +0.00 | — | — | 0.35 | — |
| — | 31.00 | 33.80 | 32.40 | +1.00 | 40.6% | 192.5 | 40.6% | +0.00 | — | — | 1.15 | — |
| — | 28.50 | 31.20 | 29.85 | +1.00 | 40.2% | 195 | 40.2% | -0.00 | — | — | 0.75 | — |
| — | 26.00 | 28.70 | 27.35 | +1.00 | 40.0% | 197.5 | 40.0% | -0.00 | — | — | 0.15 | — |
| — | 23.50 | 26.80 | 25.15 | +1.00 | 40.1% | 200 | 40.1% | -0.00 | — | — | 0.45 | — |
| — | 21.00 | 24.00 | 22.50 | +1.00 | 40.9% | 202.5 | 40.9% | -0.00 | — | — | 0.40 | — |
| — | 18.10 | 21.50 | 19.80 | +1.00 | 42.3% | 205 | 42.3% | -0.00 | — | — | 2.15 | — |
| — | 16.00 | 18.70 | 17.35 | +0.99 | 44.1% | 207.5 | 44.1% | -0.01 | — | — | 1.45 | — |
| — | 13.20 | 16.70 | 14.95 | +0.98 | 45.6% | 210 | 45.6% | -0.02 | — | — | 0.50 | — |
| — | 10.80 | 14.50 | 12.65 | +0.95 | 46.1% | 212.5 | 46.1% | -0.05 | 0.40 | 0.15 | 0.65 | — |
| — | 8.80 | 11.60 | 10.20 | +0.91 | 45.4% | 215 | 45.4% | -0.09 | 0.85 | 0.10 | 1.60 | — |
| — | 6.10 | 9.40 | 7.75 | +0.85 | 43.7% | 217.5 | 43.7% | -0.15 | 1.62 | 0.35 | 2.90 | — |
| — | 4.90 | 8.00 | 6.45 | +0.76 | 41.9% | 220 | 41.9% | -0.24 | — | — | 3.00 | — |
| — | 3.50 | 6.00 | 4.75 | +0.64 | 40.5% | 222.5 | 40.5% | -0.36 | 2.10 | 0.40 | 3.80 | — |
| — | 2.25 | 4.60 | 3.42 | +0.49 | 39.7% | 225 | 39.7% | -0.51 | 3.00 | 1.10 | 4.90 | — |
| — | 0.70 | 2.90 | 1.80 | +0.35 | 39.2% | 227.5 | 39.2% | -0.65 | 4.55 | 2.70 | 6.40 | — |
| — | 0.45 | 2.35 | 1.40 | +0.22 | 38.8% | 230 | 38.8% | -0.78 | 6.35 | 4.50 | 8.20 | — |
| — | — | 2.50 | — | +0.12 | 38.6% | 232.5 | 38.6% | -0.88 | 8.45 | 6.90 | 10.00 | — |
| — | — | 2.15 | — | +0.06 | 38.6% | 235 | 38.6% | -0.94 | 10.70 | 9.00 | 12.40 | — |
| — | — | 1.20 | — | +0.03 | 38.5% | 237.5 | 38.5% | -0.98 | 13.20 | 11.60 | 14.80 | — |
| — | — | 0.50 | — | +0.01 | 38.5% | 240 | 38.5% | -0.99 | 15.00 | 13.30 | 16.70 | — |
| 1 | — | 1.15 | — | +0.00 | 38.6% | 242.5 | 38.6% | -1.00 | 17.70 | 16.60 | 18.80 | 0 |
| 578 | — | 0.35 | — | +0.00 | 38.8% | 245 | 38.8% | -1.00 | 19.95 | 18.60 | 21.30 | — |
| — | — | 0.05 | — | — | — | 250 | — | — | 25.40 | 23.80 | 27.00 | — |
| — | — | 2.15 | — | — | — | 255 | 40.0% | -1.00 | 29.80 | 28.30 | 31.30 | — |
| — | — | 0.75 | — | +0.00 | 40.7% | 260 | — | — | 35.10 | 33.90 | 36.30 | — |
| — | — | 2.15 | — | — | — | 265 | 41.4% | -1.00 | 39.80 | 38.30 | 41.30 | — |
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.