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 | |
| — | 42.80 | 45.80 | 44.30 | +1.00 | 50.8% | 180 | 50.8% | -0.00 | — | — | 0.60 | — |
| — | 38.10 | 40.90 | 39.50 | +0.99 | 50.9% | 185 | 50.9% | -0.01 | — | — | 0.65 | — |
| — | 33.50 | 36.00 | 34.75 | +0.97 | 51.1% | 190 | 51.1% | -0.03 | 0.55 | 0.05 | 1.05 | — |
| — | 28.40 | 31.40 | 29.90 | +0.95 | 51.5% | 195 | 51.5% | -0.05 | 0.65 | 0.05 | 1.25 | — |
| — | 26.10 | 29.20 | 27.65 | +0.93 | 51.7% | 197.5 | 51.7% | -0.07 | 1.00 | 0.10 | 1.90 | — |
| — | 23.90 | 27.00 | 25.45 | +0.91 | 51.8% | 200 | 51.8% | -0.09 | 1.32 | 0.85 | 1.80 | — |
| — | 21.80 | 24.80 | 23.30 | +0.89 | 52.0% | 202.5 | 52.0% | -0.11 | 1.60 | 0.20 | 3.00 | — |
| — | 19.60 | 22.70 | 21.15 | +0.86 | 52.2% | 205 | 52.2% | -0.14 | 2.48 | 1.45 | 3.50 | — |
| — | 17.90 | 20.70 | 19.30 | +0.82 | 52.4% | 207.5 | 52.4% | -0.18 | 2.67 | 1.45 | 3.90 | — |
| — | 15.70 | 18.90 | 17.30 | +0.78 | 52.5% | 210 | 52.5% | -0.22 | 3.05 | 1.60 | 4.50 | — |
| — | 14.00 | 16.30 | 15.15 | +0.74 | 52.7% | 212.5 | 52.7% | -0.26 | 3.73 | 2.55 | 4.90 | — |
| — | 12.30 | 14.70 | 13.50 | +0.70 | 52.8% | 215 | 52.8% | -0.30 | 4.60 | 3.20 | 6.00 | — |
| — | 11.00 | 13.00 | 12.00 | +0.66 | 52.9% | 217.5 | 52.9% | -0.35 | 5.20 | 3.40 | 7.00 | — |
| — | 9.30 | 11.80 | 10.55 | +0.61 | 53.0% | 220 | 53.0% | -0.39 | 6.50 | 5.90 | 7.10 | — |
| — | 8.40 | 10.40 | 9.40 | +0.56 | 53.0% | 222.5 | 53.0% | -0.44 | 7.85 | 6.90 | 8.80 | — |
| — | 6.70 | 9.90 | 8.30 | +0.52 | 53.0% | 225 | 53.0% | -0.49 | 9.05 | 8.00 | 10.10 | — |
| — | 6.10 | 8.10 | 7.10 | +0.47 | 53.0% | 227.5 | 53.0% | -0.53 | 10.20 | 9.60 | 10.80 | — |
| — | 5.10 | 6.70 | 5.90 | +0.42 | 53.0% | 230 | 53.0% | -0.58 | 11.65 | 10.50 | 12.80 | — |
| — | 4.00 | 6.70 | 5.35 | +0.38 | 52.9% | 232.5 | 52.9% | -0.63 | 13.35 | 12.20 | 14.50 | — |
| — | 3.30 | 5.20 | 4.25 | +0.33 | 52.9% | 235 | 52.9% | -0.67 | 14.95 | 13.60 | 16.30 | — |
| — | 2.15 | 4.80 | 3.48 | +0.29 | 52.7% | 237.5 | 52.7% | -0.71 | 16.75 | 15.40 | 18.10 | — |
| — | 1.50 | 3.80 | 2.65 | +0.25 | 52.6% | 240 | 52.6% | -0.75 | 18.60 | 17.00 | 20.20 | — |
| — | 0.75 | 3.90 | 2.33 | +0.22 | 52.4% | 242.5 | 52.4% | -0.79 | 20.55 | 19.00 | 22.10 | — |
| — | 1.00 | 2.40 | 1.70 | +0.18 | 52.3% | 245 | 52.3% | -0.82 | 22.60 | 21.10 | 24.10 | — |
| — | 0.10 | 2.90 | 1.50 | +0.15 | 52.0% | 247.5 | 52.0% | -0.85 | 24.75 | 23.30 | 26.20 | — |
| — | 0.85 | 2.00 | 1.43 | +0.13 | 51.8% | 250 | 51.8% | -0.88 | 27.15 | 25.60 | 28.70 | — |
| — | 0.05 | 2.00 | 1.02 | +0.11 | 51.6% | 252.5 | 51.6% | -0.90 | 29.45 | 27.90 | 31.00 | — |
| — | 0.45 | 3.00 | 1.73 | +0.09 | 51.3% | 255 | 51.3% | -0.92 | 31.75 | 30.20 | 33.30 | — |
| — | — | 1.50 | — | +0.05 | 50.8% | 260 | 50.8% | -0.95 | 36.25 | 34.90 | 37.60 | — |
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.