Spot 224.59
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.60 | 46.60 | 45.10 | +0.97 | 41.8% | 180 | 41.8% | -0.03 | 0.62 | 0.25 | 1.00 | — |
| — | 39.00 | 41.80 | 40.40 | +0.95 | 41.2% | 185 | 41.2% | -0.05 | 0.78 | 0.20 | 1.35 | — |
| — | 34.30 | 37.40 | 35.85 | +0.93 | 40.6% | 190 | 40.6% | -0.07 | 1.88 | 0.75 | 3.00 | — |
| — | 29.80 | 32.90 | 31.35 | +0.90 | 40.2% | 195 | 40.2% | -0.10 | 2.23 | 1.25 | 3.20 | — |
| — | 25.50 | 28.60 | 27.05 | +0.86 | 39.8% | 200 | 39.8% | -0.14 | 2.70 | 1.60 | 3.80 | — |
| — | 21.40 | 24.50 | 22.95 | +0.81 | 39.5% | 205 | 39.5% | -0.19 | 3.48 | 2.35 | 4.60 | — |
| — | 19.50 | 22.60 | 21.05 | — | — | 207.5 | — | — | 3.30 | 2.40 | 4.20 | — |
| — | 17.70 | 20.80 | 19.25 | +0.75 | 39.3% | 210 | 39.3% | -0.25 | 5.35 | 4.20 | 6.50 | — |
| — | 16.10 | 19.20 | 17.65 | +0.71 | 39.2% | 212.5 | 39.2% | -0.29 | 5.70 | 4.80 | 6.60 | — |
| — | 14.40 | 17.50 | 15.95 | +0.68 | 39.1% | 215 | 39.1% | -0.32 | 6.90 | 5.60 | 8.20 | — |
| — | 12.90 | 15.90 | 14.40 | +0.64 | 39.0% | 217.5 | 39.0% | -0.36 | 6.80 | 5.80 | 7.80 | — |
| — | 12.00 | 13.90 | 12.95 | +0.61 | 38.9% | 220 | 38.9% | -0.40 | 8.60 | 7.30 | 9.90 | — |
| — | 10.30 | 13.20 | 11.75 | +0.57 | 38.8% | 222.5 | 38.8% | -0.44 | 8.80 | 7.20 | 10.40 | — |
| — | 8.80 | 11.20 | 10.00 | +0.53 | 38.7% | 225 | 38.7% | -0.47 | 10.75 | 9.90 | 11.60 | — |
| — | 7.60 | 10.00 | 8.80 | +0.49 | 38.7% | 227.5 | 38.7% | -0.51 | 11.80 | 10.60 | 13.00 | — |
| — | 6.90 | 9.70 | 8.30 | +0.45 | 38.6% | 230 | 38.6% | -0.55 | 13.20 | 12.50 | 13.90 | — |
| — | 5.60 | 8.10 | 6.85 | +0.41 | 38.6% | 232.5 | 38.6% | -0.59 | 14.50 | 13.00 | 16.00 | — |
| — | 5.20 | 7.90 | 6.55 | +0.38 | 38.5% | 235 | 38.5% | -0.63 | 16.05 | 14.60 | 17.50 | — |
| — | 3.90 | 7.20 | 5.55 | +0.34 | 38.5% | 237.5 | 38.5% | -0.66 | 17.70 | 16.40 | 19.00 | — |
| — | 3.80 | 4.90 | 4.35 | +0.31 | 38.5% | 240 | 38.5% | -0.70 | 19.70 | 18.20 | 21.20 | — |
| — | 3.30 | 4.70 | 4.00 | +0.28 | 38.4% | 242.5 | 38.4% | -0.73 | 22.00 | 20.70 | 23.30 | — |
| — | 2.20 | 4.80 | 3.50 | +0.25 | 38.4% | 245 | 38.4% | -0.76 | 23.80 | 22.40 | 25.20 | — |
| — | 2.60 | 5.00 | 3.80 | +0.22 | 38.4% | 247.5 | 38.4% | -0.79 | 25.90 | 24.30 | 27.50 | — |
| — | 1.80 | 4.00 | 2.90 | +0.20 | 38.4% | 250 | 38.4% | -0.81 | 27.95 | 26.40 | 29.50 | — |
| — | 0.85 | 3.80 | 2.33 | +0.17 | 38.4% | 252.5 | 38.4% | -0.84 | 30.05 | 28.60 | 31.50 | — |
| — | 0.70 | 2.20 | 1.45 | +0.15 | 38.4% | 255 | 38.4% | -0.86 | 32.30 | 30.80 | 33.80 | — |
| — | 1.00 | 2.70 | 1.85 | +0.12 | 38.4% | 260 | 38.4% | -0.90 | 36.90 | 35.50 | 38.30 | — |
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.