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 | |
| — | 42.60 | 45.60 | 44.10 | +1.00 | 61.3% | 180 | 61.3% | -0.00 | — | — | 1.30 | — |
| — | 40.20 | 43.10 | 41.65 | +1.00 | 62.5% | 182.5 | 62.5% | -0.00 | — | — | 1.40 | — |
| — | 37.70 | 40.70 | 39.20 | +1.00 | 63.8% | 185 | 63.8% | -0.00 | — | — | 0.30 | — |
| — | 35.50 | 38.20 | 36.85 | +1.00 | 65.0% | 187.5 | 65.0% | -0.00 | — | — | 2.30 | — |
| — | 32.80 | 35.80 | 34.30 | +0.99 | 66.3% | 190 | 66.3% | -0.01 | — | — | 0.60 | — |
| — | 30.40 | 33.40 | 31.90 | +0.99 | 67.6% | 192.5 | 67.6% | -0.01 | — | — | 2.40 | — |
| — | 28.00 | 31.00 | 29.50 | +0.98 | 68.8% | 195 | 68.8% | -0.02 | — | — | 0.85 | — |
| — | 25.60 | 28.70 | 27.15 | +0.96 | 70.0% | 197.5 | 70.0% | -0.04 | — | — | 1.40 | — |
| — | 23.30 | 26.40 | 24.85 | +0.95 | 71.1% | 200 | 71.1% | -0.05 | 0.50 | 0.15 | 0.85 | — |
| — | 21.10 | 24.20 | 22.65 | +0.92 | 72.2% | 202.5 | 72.2% | -0.08 | — | — | 2.25 | — |
| — | 18.90 | 22.00 | 20.45 | +0.89 | 73.2% | 205 | 73.2% | -0.11 | 0.90 | 0.10 | 1.70 | — |
| — | 16.80 | 20.00 | 18.40 | +0.86 | 74.1% | 207.5 | 74.1% | -0.14 | 2.00 | 0.50 | 3.50 | — |
| — | 14.80 | 18.10 | 16.45 | +0.82 | 74.9% | 210 | 74.9% | -0.18 | 2.10 | 1.75 | 2.45 | — |
| — | 13.30 | 16.10 | 14.70 | +0.77 | 75.6% | 212.5 | 75.6% | -0.23 | 3.23 | 2.25 | 4.20 | — |
| — | 11.50 | 14.50 | 13.00 | +0.72 | 76.3% | 215 | 76.3% | -0.28 | 3.95 | 3.00 | 4.90 | — |
| — | 9.80 | 13.00 | 11.40 | +0.67 | 76.8% | 217.5 | 76.8% | -0.33 | 4.60 | 3.70 | 5.50 | — |
| — | 8.30 | 11.50 | 9.90 | +0.62 | 77.3% | 220 | 77.3% | -0.39 | 5.75 | 5.00 | 6.50 | — |
| — | 7.00 | 8.80 | 7.90 | +0.56 | 77.8% | 222.5 | 77.8% | -0.44 | 6.70 | 5.80 | 7.60 | — |
| — | 5.70 | 8.20 | 6.95 | +0.51 | 78.2% | 225 | 78.2% | -0.49 | 7.80 | 7.10 | 8.50 | — |
| — | 4.60 | 6.30 | 5.45 | +0.45 | 78.6% | 227.5 | 78.6% | -0.55 | 9.45 | 8.30 | 10.60 | — |
| — | 3.60 | 5.30 | 4.45 | +0.40 | 79.0% | 230 | 79.0% | -0.60 | 10.80 | 9.70 | 11.90 | — |
| — | 2.80 | 4.50 | 3.65 | +0.35 | 79.4% | 232.5 | 79.4% | -0.65 | 12.40 | 11.30 | 13.50 | — |
| — | 1.90 | 5.30 | 3.60 | +0.30 | 79.9% | 235 | 79.9% | -0.70 | 14.35 | 13.10 | 15.60 | — |
| — | 1.15 | 3.20 | 2.17 | +0.25 | 80.5% | 237.5 | 80.5% | -0.75 | 15.95 | 14.40 | 17.50 | — |
| — | 0.65 | 2.50 | 1.57 | +0.21 | 81.0% | 240 | 81.0% | -0.79 | 17.80 | 16.50 | 19.10 | — |
| — | 0.30 | 2.20 | 1.25 | +0.20 | 81.4% | 242.5 | 81.4% | -0.83 | 20.15 | 18.60 | 21.70 | — |
| — | 0.20 | 2.45 | 1.32 | +0.14 | 81.8% | 245 | 81.8% | -0.86 | 22.35 | 20.80 | 23.90 | — |
| — | — | 2.60 | — | +0.11 | 82.0% | 247.5 | 82.0% | -0.89 | 24.55 | 23.00 | 26.10 | — |
| — | 0.55 | 1.60 | 1.07 | +0.08 | 82.0% | 250 | 82.0% | -0.89 | 26.70 | 25.50 | 27.90 | — |
| — | — | 2.00 | — | +0.09 | 81.5% | 252.5 | 81.5% | -0.91 | 29.05 | 27.60 | 30.50 | — |
| — | 0.05 | 1.50 | 0.78 | +0.07 | 80.8% | 255 | 80.8% | -0.93 | 31.40 | 30.00 | 32.80 | — |
| — | — | 2.45 | — | +0.06 | 79.9% | 257.5 | 79.9% | -0.95 | 33.75 | 32.50 | 35.00 | — |
| — | 0.10 | 0.65 | 0.38 | +0.04 | 78.7% | 260 | 78.7% | -0.96 | 36.20 | 35.00 | 37.40 | — |
| — | — | 1.40 | — | +0.03 | 77.3% | 262.5 | 77.3% | -0.97 | 38.50 | 37.20 | 39.80 | — |
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.