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 | |
| — | 43.40 | 47.10 | 45.25 | — | — | 180 | 53.3% | -0.00 | — | — | 2.30 | — |
| — | 41.30 | 44.70 | 43.00 | — | — | 182.5 | 53.8% | -0.01 | — | — | 2.35 | — |
| — | 38.40 | 42.30 | 40.35 | — | — | 185 | 54.4% | -0.01 | — | — | 1.50 | — |
| — | 36.40 | 39.90 | 38.15 | +0.98 | 54.9% | 187.5 | — | — | — | — | 2.45 | — |
| — | 33.60 | 37.40 | 35.50 | — | — | 190 | 55.5% | -0.02 | 1.32 | 0.15 | 2.50 | — |
| — | 31.10 | 35.00 | 33.05 | — | — | 192.5 | — | — | — | — | 2.60 | — |
| — | 29.20 | 32.70 | 30.95 | — | — | 195 | 56.5% | -0.05 | — | — | 2.05 | — |
| — | 27.30 | 30.50 | 28.90 | — | — | 197.5 | — | — | 1.43 | 0.60 | 2.25 | — |
| — | 24.50 | 28.20 | 26.35 | — | — | 200 | — | — | 0.93 | 0.65 | 1.20 | — |
| — | 22.30 | 26.00 | 24.15 | — | — | 202.5 | 57.5% | -0.11 | 2.30 | 1.10 | 3.50 | — |
| — | 20.20 | 23.90 | 22.05 | — | — | 205 | — | — | 2.67 | 1.45 | 3.90 | — |
| — | 18.10 | 21.90 | 20.00 | — | — | 207.5 | 57.9% | -0.18 | 2.95 | 1.60 | 4.30 | — |
| — | 16.20 | 20.00 | 18.10 | — | — | 210 | 58.1% | -0.21 | 2.65 | 2.30 | 3.00 | — |
| — | 14.50 | 18.00 | 16.25 | +0.75 | 58.2% | 212.5 | — | — | 4.08 | 2.65 | 5.50 | — |
| — | 12.80 | 16.30 | 14.55 | +0.70 | 58.2% | 215 | 58.2% | -0.29 | 4.90 | 3.50 | 6.30 | — |
| — | 11.20 | 14.80 | 13.00 | +0.66 | 58.3% | 217.5 | 58.3% | -0.34 | 5.70 | 4.20 | 7.20 | — |
| — | 9.50 | 13.20 | 11.35 | +0.61 | 58.3% | 220 | 58.3% | -0.39 | 6.25 | 4.30 | 8.20 | — |
| — | 9.00 | 11.70 | 10.35 | +0.57 | 58.3% | 222.5 | 58.3% | -0.44 | 7.85 | 6.50 | 9.20 | — |
| — | 7.60 | 10.50 | 9.05 | +0.52 | 58.3% | 225 | 58.3% | -0.48 | 8.90 | 7.40 | 10.40 | — |
| — | 6.50 | 9.30 | 7.90 | +0.47 | 58.3% | 227.5 | 58.3% | -0.53 | 10.35 | 9.00 | 11.70 | — |
| — | 5.60 | 7.70 | 6.65 | +0.42 | 58.2% | 230 | 58.2% | -0.58 | 11.85 | 10.60 | 13.10 | — |
| — | 4.90 | 7.40 | 6.15 | +0.37 | 58.2% | 232.5 | 58.2% | -0.63 | 13.35 | 12.00 | 14.70 | — |
| — | 4.00 | 6.60 | 5.30 | +0.33 | 58.1% | 235 | 58.1% | -0.67 | 14.90 | 13.30 | 16.50 | — |
| — | 2.00 | 5.90 | 3.95 | +0.29 | 58.0% | 237.5 | 58.0% | -0.71 | 16.80 | 15.50 | 18.10 | — |
| — | 2.55 | 5.30 | 3.92 | +0.25 | 57.8% | 240 | 57.8% | -0.75 | 18.45 | 16.90 | 20.00 | — |
| — | 2.05 | 4.70 | 3.38 | +0.21 | 57.6% | 242.5 | 57.6% | -0.79 | 20.45 | 18.90 | 22.00 | — |
| — | 1.70 | 2.50 | 2.10 | +0.18 | 57.4% | 245 | 57.4% | -0.82 | 22.45 | 20.90 | 24.00 | — |
| — | 1.50 | 2.00 | 1.75 | +0.15 | 57.1% | 247.5 | 57.1% | -0.85 | 24.45 | 22.80 | 26.10 | — |
| — | 1.20 | 3.30 | 2.25 | +0.12 | 56.8% | 250 | 56.8% | -0.88 | 26.35 | 24.50 | 28.20 | — |
| — | 0.50 | 2.25 | 1.38 | +0.10 | 56.4% | 252.5 | 56.4% | -0.90 | 28.95 | 27.30 | 30.60 | — |
| — | 0.50 | 2.00 | 1.25 | +0.08 | 56.0% | 255 | 56.0% | -0.92 | 31.20 | 29.40 | 33.00 | — |
| — | — | — | — | +0.07 | 55.6% | 257.5 | 55.6% | -0.94 | — | — | — | — |
| — | — | 1.50 | — | +0.05 | 55.2% | 260 | 55.2% | -0.95 | 36.05 | 34.50 | 37.60 | — |
| — | — | — | — | +0.04 | 54.7% | 262.5 | 54.7% | -0.97 | — | — | — | — |
| — | 0.20 | 2.45 | 1.32 | +0.03 | 54.3% | 265 | 54.3% | -0.98 | 40.60 | 38.80 | 42.40 | — |
| — | — | — | — | +0.02 | 53.8% | 267.5 | 53.8% | -0.99 | — | — | — | — |
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.