Spot 225.55
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.15 | 47.60 | 45.88 | +1.00 | 86.6% | 180 | 86.6% | +0.00 | — | — | 2.13 | — |
| — | 39.40 | 42.60 | 41.00 | +1.00 | 80.5% | 185 | 80.5% | -0.00 | — | — | 0.30 | — |
| — | 34.70 | 37.60 | 36.15 | +1.00 | 74.4% | 190 | 74.4% | -0.00 | — | — | 1.61 | — |
| — | 29.60 | 32.60 | 31.10 | +1.00 | 68.2% | 195 | 68.2% | -0.00 | — | — | 0.75 | — |
| — | 24.55 | 26.95 | 25.75 | +1.00 | 62.5% | 200 | 62.5% | -0.00 | — | — | 0.01 | — |
| — | 21.80 | 25.10 | 23.45 | +1.00 | 60.1% | 202.5 | 60.1% | -0.00 | — | — | 0.02 | — |
| — | 19.65 | 22.60 | 21.12 | +1.00 | 57.9% | 205 | 57.9% | -0.00 | — | — | 0.01 | — |
| — | 16.80 | 20.10 | 18.45 | +1.00 | 55.8% | 207.5 | 55.8% | -0.00 | — | — | 0.06 | — |
| — | 14.40 | 17.00 | 15.70 | +1.00 | 53.6% | 210 | 53.6% | -0.00 | — | — | 0.14 | — |
| — | 12.00 | 14.50 | 13.25 | +0.99 | 51.1% | 212.5 | 51.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 9.60 | 12.75 | 11.18 | +0.97 | 47.9% | 215 | 47.9% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 7.75 | 9.00 | 8.38 | +0.94 | 44.7% | 217.5 | 44.7% | -0.06 | 0.11 | 0.08 | 0.14 | — |
| — | 5.45 | 7.05 | 6.25 | +0.88 | 42.0% | 220 | 42.0% | -0.12 | 0.28 | 0.22 | 0.34 | — |
| — | 3.35 | 5.30 | 4.33 | +0.75 | 40.4% | 222.5 | 40.4% | -0.25 | 0.70 | 0.58 | 0.82 | — |
| — | 1.98 | 2.53 | 2.25 | +0.56 | 40.3% | 225 | 40.3% | -0.44 | 1.50 | 1.42 | 1.59 | — |
| — | 1.10 | 1.30 | 1.20 | +0.36 | 41.8% | 227.5 | 41.8% | -0.64 | 2.98 | 2.50 | 3.45 | — |
| — | 0.59 | 0.68 | 0.64 | +0.21 | 44.5% | 230 | 44.5% | -0.79 | 5.12 | 4.15 | 6.10 | — |
| — | 0.29 | 0.34 | 0.32 | +0.12 | 47.9% | 232.5 | 47.9% | -0.88 | 7.00 | 5.25 | 8.75 | — |
| — | 0.16 | 0.18 | 0.17 | +0.07 | 51.6% | 235 | 51.6% | -0.93 | 9.10 | 8.00 | 10.20 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 55.5% | 237.5 | 55.5% | -0.96 | 11.85 | 10.65 | 13.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 59.6% | 240 | 59.6% | -0.98 | 14.38 | 13.15 | 15.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 63.9% | 242.5 | 63.9% | -0.99 | 16.73 | 14.95 | 18.50 | — |
| — | — | 0.05 | — | +0.01 | 67.6% | 245 | 67.6% | -0.99 | 19.07 | 17.45 | 20.70 | — |
| — | — | 0.07 | — | +0.01 | 70.7% | 247.5 | 70.7% | -1.00 | 21.77 | 19.95 | 23.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 73.3% | 250 | 73.3% | -1.00 | 24.32 | 22.45 | 26.20 | — |
| — | — | 0.04 | — | +0.00 | 75.5% | 252.5 | 75.5% | -1.00 | 27.15 | 25.40 | 28.90 | — |
| — | — | 0.10 | — | +0.00 | 77.3% | 255 | 77.3% | -1.00 | 28.73 | 27.45 | 30.00 | — |
| — | — | 0.08 | — | +0.00 | 78.8% | 257.5 | 78.8% | -1.00 | 31.82 | 29.95 | 33.70 | — |
| — | — | 0.03 | — | +0.00 | 80.3% | 260 | 80.3% | -1.00 | 34.30 | 32.45 | 36.15 | — |
| — | — | 0.01 | — | +0.00 | 81.9% | 262.5 | 81.9% | -1.00 | 36.83 | 34.95 | 38.70 | — |
| — | — | 0.01 | — | +0.00 | 83.8% | 265 | 83.8% | -1.00 | 39.33 | 37.45 | 41.20 | — |
| — | — | 0.05 | — | +0.00 | 85.8% | 267.5 | 85.8% | -1.00 | 41.83 | 39.95 | 43.70 | — |
| — | — | 0.01 | — | +0.00 | 88.0% | 270 | 88.0% | -1.00 | 44.33 | 42.45 | 46.20 | — |
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.