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 | |
| — | 44.55 | 47.85 | 46.20 | +0.91 | 92.3% | 180 | 92.3% | -0.09 | 1.75 | 1.40 | 2.09 | — |
| — | 42.45 | 45.95 | 44.20 | +0.90 | 91.6% | 182.5 | 91.6% | -0.10 | 2.17 | 1.65 | 2.69 | — |
| — | 40.25 | 43.90 | 42.08 | +0.88 | 90.9% | 185 | 90.9% | -0.12 | 2.01 | 1.52 | 2.50 | — |
| — | 38.00 | 41.55 | 39.77 | +0.87 | 90.4% | 187.5 | 90.4% | -0.13 | 2.87 | 1.73 | 4.00 | — |
| — | 36.55 | 39.30 | 37.92 | +0.86 | 89.9% | 190 | 89.9% | -0.15 | 2.94 | 2.53 | 3.35 | — |
| — | 33.95 | 37.20 | 35.58 | +0.84 | 89.4% | 192.5 | 89.4% | -0.16 | 3.33 | 2.22 | 4.45 | — |
| — | 32.30 | 35.55 | 33.92 | +0.82 | 89.0% | 195 | 89.0% | -0.18 | 4.17 | 3.80 | 4.55 | — |
| — | 29.95 | 33.30 | 31.62 | +0.80 | 88.7% | 197.5 | 88.7% | -0.20 | 4.75 | 4.30 | 5.20 | — |
| — | 28.35 | 31.45 | 29.90 | +0.78 | 88.4% | 200 | 88.4% | -0.22 | 5.40 | 5.20 | 5.60 | — |
| — | 26.85 | 29.45 | 28.15 | +0.76 | 88.1% | 202.5 | 88.1% | -0.24 | 5.92 | 4.75 | 7.10 | — |
| — | 24.60 | 27.70 | 26.15 | +0.74 | 87.8% | 205 | — | — | 6.78 | 5.80 | 7.75 | — |
| — | 22.90 | 26.00 | 24.45 | — | — | 207.5 | — | — | 7.42 | 7.10 | 7.75 | — |
| — | 21.30 | 24.35 | 22.82 | — | — | 210 | — | — | 8.25 | 7.90 | 8.60 | — |
| — | 19.80 | 22.65 | 21.23 | — | — | 212.5 | 87.1% | -0.34 | 9.10 | 8.80 | 9.40 | — |
| — | 19.50 | 21.30 | 20.40 | — | — | 215 | — | — | 10.60 | 10.00 | 11.20 | — |
| — | 16.95 | 19.80 | 18.38 | — | — | 217.5 | — | — | 11.65 | 10.90 | 12.40 | — |
| — | 16.85 | 18.45 | 17.65 | +0.59 | 86.3% | 220 | 86.3% | -0.41 | 12.50 | 11.80 | 13.20 | — |
| — | 15.55 | 17.15 | 16.35 | +0.56 | 86.0% | 222.5 | 86.0% | -0.44 | 13.68 | 13.25 | 14.10 | — |
| — | 14.70 | 15.60 | 15.15 | +0.54 | 85.8% | 225 | 85.8% | -0.46 | 15.10 | 14.40 | 15.80 | — |
| — | 12.15 | 14.85 | 13.50 | +0.51 | 85.5% | 227.5 | 85.5% | -0.49 | 16.45 | 15.45 | 17.45 | — |
| — | 12.00 | 13.80 | 12.90 | +0.48 | 85.3% | 230 | 85.3% | -0.52 | 17.93 | 16.90 | 18.95 | — |
| — | 10.00 | 12.70 | 11.35 | +0.46 | 85.1% | 232.5 | 85.1% | -0.54 | 19.48 | 18.50 | 20.45 | — |
| — | 9.20 | 11.50 | 10.35 | +0.43 | 84.9% | 235 | 84.9% | -0.57 | 21.12 | 20.15 | 22.10 | — |
| — | 8.10 | 11.10 | 9.60 | +0.41 | 84.8% | 237.5 | 84.8% | -0.59 | 22.75 | 21.70 | 23.80 | — |
| — | 7.55 | 10.35 | 8.95 | +0.38 | 84.7% | 240 | 84.7% | -0.62 | 24.45 | 23.40 | 25.50 | — |
| — | 6.65 | 9.60 | 8.12 | +0.36 | 84.6% | 242.5 | 84.6% | -0.64 | 26.23 | 25.15 | 27.30 | — |
| — | 5.90 | 8.00 | 6.95 | +0.34 | 84.6% | 245 | 84.6% | -0.67 | 28.07 | 27.00 | 29.15 | — |
| — | 5.50 | 8.30 | 6.90 | +0.31 | 84.7% | 247.5 | 84.7% | -0.69 | 29.93 | 28.75 | 31.10 | — |
| — | 6.15 | 7.50 | 6.83 | +0.29 | 84.8% | 250 | 84.8% | -0.71 | 31.90 | 30.75 | 33.05 | — |
| — | 4.10 | 6.85 | 5.47 | +0.27 | 84.9% | 252.5 | 84.9% | -0.73 | 33.83 | 32.60 | 35.05 | — |
| — | 3.55 | 6.65 | 5.10 | +0.25 | 85.2% | 255 | 85.2% | -0.75 | 35.92 | 34.70 | 37.15 | — |
| — | 3.45 | 6.35 | 4.90 | +0.24 | 85.5% | 257.5 | 85.5% | -0.77 | 37.60 | 36.00 | 39.20 | — |
| — | 4.15 | 5.00 | 4.58 | +0.22 | 85.8% | 260 | 85.8% | -0.78 | 40.05 | 38.75 | 41.35 | — |
| — | 2.89 | 5.85 | 4.37 | +0.21 | 86.2% | 262.5 | 86.2% | -0.80 | 41.88 | 40.25 | 43.50 | — |
| — | 3.25 | 5.05 | 4.15 | +0.19 | 86.6% | 265 | 86.6% | -0.81 | 44.05 | 42.40 | 45.70 | — |
| 1 | 2.08 | 5.65 | 3.87 | +0.18 | 87.1% | 267.5 | 87.1% | -0.83 | 46.25 | 44.55 | 47.95 | — |
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.