Spot 224.90
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.20 | 46.70 | 45.45 | — | — | 180 | — | — | 0.70 | 0.65 | 0.75 | — |
| — | 41.20 | 44.40 | 42.80 | +0.94 | 101.2% | 182.5 | 101.2% | -0.06 | 0.84 | 0.70 | 0.98 | — |
| — | 38.80 | 42.00 | 40.40 | +0.93 | 99.8% | 185 | 99.8% | -0.07 | 0.99 | 0.91 | 1.08 | — |
| — | 36.60 | 40.15 | 38.38 | +0.92 | 98.6% | 187.5 | 98.6% | -0.08 | 1.29 | 1.14 | 1.45 | — |
| — | 34.40 | 37.35 | 35.88 | +0.91 | 97.5% | 190 | 97.5% | -0.09 | 1.41 | 1.32 | 1.50 | — |
| — | 31.85 | 34.70 | 33.27 | +0.89 | 96.4% | 192.5 | 96.4% | -0.11 | 1.72 | 1.50 | 1.93 | — |
| — | 29.90 | 32.50 | 31.20 | +0.87 | 95.4% | 195 | 95.4% | -0.12 | 1.91 | 1.81 | 2.00 | — |
| — | 27.70 | 31.15 | 29.43 | +0.86 | 94.6% | 197.5 | 94.6% | -0.14 | 2.28 | 2.07 | 2.49 | — |
| — | 26.35 | 28.00 | 27.18 | +0.83 | 93.9% | 200 | 93.9% | -0.17 | 2.73 | 2.72 | 2.75 | — |
| — | 24.20 | 26.90 | 25.55 | +0.81 | 93.3% | 202.5 | 93.3% | -0.19 | 3.30 | 3.05 | 3.55 | — |
| — | 21.75 | 24.35 | 23.05 | +0.78 | 92.9% | 205 | 92.9% | -0.21 | 3.65 | 3.30 | 4.00 | — |
| — | 21.00 | 23.00 | 22.00 | +0.76 | 92.5% | 207.5 | 92.5% | -0.24 | 4.42 | 4.05 | 4.80 | — |
| — | 18.50 | 20.50 | 19.50 | +0.73 | 92.3% | 210 | 92.3% | -0.27 | 5.20 | 5.10 | 5.30 | — |
| — | 17.10 | 19.20 | 18.15 | +0.70 | 92.1% | 212.5 | 92.1% | -0.30 | 5.97 | 5.75 | 6.20 | — |
| — | 15.75 | 17.45 | 16.60 | +0.66 | 92.0% | 215 | 92.0% | -0.34 | 6.92 | 6.85 | 7.00 | — |
| — | 14.00 | 16.05 | 15.03 | +0.63 | 91.9% | 217.5 | 91.9% | -0.37 | 8.15 | 7.80 | 8.50 | — |
| — | 13.45 | 14.00 | 13.72 | +0.60 | 91.8% | 220 | 91.8% | -0.40 | 8.90 | 8.80 | 9.00 | — |
| — | 12.30 | 12.75 | 12.53 | +0.56 | 92.0% | 222.5 | 92.0% | -0.44 | 10.47 | 10.00 | 10.95 | — |
| — | 11.00 | 11.40 | 11.20 | +0.53 | 92.0% | 225 | 92.0% | -0.47 | 11.75 | 11.40 | 12.10 | — |
| — | 9.00 | 10.45 | 9.72 | +0.49 | 92.0% | 227.5 | 92.0% | -0.51 | 12.72 | 11.80 | 13.65 | — |
| — | 8.90 | 9.50 | 9.20 | +0.46 | 92.1% | 230 | 92.1% | -0.54 | 14.30 | 13.45 | 15.15 | — |
| — | 8.05 | 8.40 | 8.22 | +0.42 | 92.2% | 232.5 | 92.2% | -0.58 | 15.88 | 15.00 | 16.75 | — |
| — | 7.20 | 7.50 | 7.35 | +0.39 | 92.3% | 235 | 92.3% | -0.61 | 17.40 | 16.35 | 18.45 | 1 |
| 22 | 6.10 | 6.90 | 6.50 | +0.36 | 92.4% | 237.5 | 92.4% | -0.64 | 19.15 | 18.10 | 20.20 | 4 |
| — | 5.40 | 5.95 | 5.67 | +0.33 | 92.6% | 240 | 92.6% | -0.67 | 20.88 | 19.65 | 22.10 | — |
| — | 4.60 | 5.60 | 5.10 | +0.30 | 92.7% | 242.5 | 92.7% | -0.70 | 22.70 | 21.40 | 24.00 | — |
| — | 3.75 | 4.65 | 4.20 | +0.28 | 92.9% | 245 | 92.9% | -0.72 | 24.75 | 23.45 | 26.05 | — |
| — | 3.05 | 4.40 | 3.73 | +0.25 | 93.1% | 247.5 | 93.1% | -0.75 | 26.75 | 25.40 | 28.10 | — |
| — | 3.50 | 3.70 | 3.60 | +0.23 | 93.4% | 250 | 93.4% | -0.77 | 29.10 | 28.00 | 30.20 | — |
| — | 2.77 | 3.85 | 3.31 | +0.21 | 93.6% | 252.5 | 93.6% | -0.80 | 30.77 | 29.15 | 32.40 | — |
| — | 2.55 | 2.97 | 2.76 | +0.18 | 93.9% | 255 | 93.9% | -0.82 | 33.02 | 31.45 | 34.60 | — |
| — | 1.65 | 2.59 | 2.12 | +0.17 | 94.2% | 257.5 | 94.2% | -0.83 | 34.98 | 33.10 | 36.85 | — |
| — | 2.20 | 2.30 | 2.25 | +0.15 | 94.5% | 260 | 94.5% | -0.85 | 37.38 | 35.65 | 39.10 | — |
| — | 1.52 | 2.01 | 1.76 | +0.13 | 94.8% | 262.5 | 94.8% | -0.87 | 39.62 | 37.80 | 41.45 | — |
| — | 1.25 | 2.31 | 1.78 | +0.12 | 95.1% | 265 | 95.1% | -0.88 | 42.05 | 40.35 | 43.75 | — |
| — | 1.16 | 1.62 | 1.39 | +0.11 | 95.4% | 267.5 | 95.4% | -0.89 | 44.33 | 42.55 | 46.10 | — |
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.