Spot 224.21
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.30 | 56.50 | 54.90 | +0.80 | 111.6% | 180 | 111.6% | -0.20 | 8.95 | 7.75 | 10.15 | — |
| — | 51.40 | 54.80 | 53.10 | +0.79 | 111.4% | 182.5 | 111.4% | -0.21 | 9.57 | 8.20 | 10.95 | — |
| — | 49.75 | 53.10 | 51.42 | +0.78 | 111.1% | 185 | 111.1% | -0.21 | 10.32 | 8.95 | 11.70 | — |
| — | 48.05 | 51.25 | 49.65 | +0.77 | 110.9% | 187.5 | 110.9% | -0.23 | 11.15 | 9.80 | 12.50 | — |
| — | 46.35 | 49.60 | 47.98 | +0.76 | 110.7% | 190 | 110.7% | -0.24 | 12.18 | 10.90 | 13.45 | — |
| — | 44.55 | 48.40 | 46.48 | +0.74 | 110.5% | 192.5 | 110.5% | -0.25 | 12.90 | 11.50 | 14.30 | — |
| — | 43.00 | 46.40 | 44.70 | +0.73 | 110.3% | 195 | 110.3% | -0.27 | 13.80 | 12.40 | 15.20 | — |
| — | 41.60 | 45.50 | 43.55 | +0.72 | 110.1% | 197.5 | 110.1% | -0.28 | 14.68 | 13.35 | 16.00 | — |
| — | 39.95 | 43.35 | 41.65 | +0.71 | 110.0% | 200 | 110.0% | -0.29 | 16.00 | 15.00 | 17.00 | — |
| — | 38.50 | 41.85 | 40.17 | +0.69 | 109.8% | 202.5 | 109.8% | -0.31 | 16.68 | 15.35 | 18.00 | — |
| — | 37.25 | 40.45 | 38.85 | +0.67 | 109.7% | 205 | 109.7% | -0.32 | 17.75 | 16.50 | 19.00 | — |
| — | 35.50 | 39.60 | 37.55 | +0.66 | 109.6% | 207.5 | 109.6% | -0.33 | 18.88 | 17.60 | 20.15 | — |
| — | 34.30 | 37.70 | 36.00 | +0.65 | 109.6% | 210 | 109.6% | -0.34 | 20.05 | 18.80 | 21.30 | — |
| — | 33.10 | 36.55 | 34.83 | +0.63 | 109.5% | 212.5 | 109.5% | -0.36 | 21.25 | 20.00 | 22.50 | — |
| — | 32.00 | 35.15 | 33.58 | +0.62 | 109.5% | 215 | 109.5% | -0.37 | 22.50 | 21.30 | 23.70 | — |
| — | 29.45 | 32.75 | 31.10 | +0.60 | 109.4% | 220 | 109.4% | -0.40 | 25.10 | 23.95 | 26.25 | — |
| — | 27.25 | 31.05 | 29.15 | +0.57 | 109.4% | 225 | 109.4% | -0.43 | 27.98 | 26.75 | 29.20 | — |
| — | 24.65 | 28.35 | 26.50 | +0.54 | 109.5% | 230 | 109.5% | -0.46 | 30.88 | 29.70 | 32.05 | — |
| — | 22.65 | 26.70 | 24.68 | +0.51 | 109.6% | 235 | 109.6% | -0.49 | 33.75 | 32.45 | 35.05 | — |
| — | 21.60 | 24.45 | 23.02 | +0.49 | 109.8% | 240 | 109.8% | -0.52 | 36.60 | 35.05 | 38.15 | — |
| — | 20.45 | 22.80 | 21.62 | +0.46 | 110.0% | 245 | 110.0% | -0.55 | 39.85 | 38.30 | 41.40 | — |
| — | 17.80 | 21.15 | 19.48 | +0.44 | 110.2% | 250 | 110.2% | -0.57 | 43.33 | 41.80 | 44.85 | — |
| — | 16.30 | 20.15 | 18.23 | +0.41 | 110.4% | 255 | 110.4% | -0.60 | 46.75 | 45.15 | 48.35 | — |
| — | 14.95 | 17.85 | 16.40 | +0.38 | 110.7% | 260 | — | — | 50.38 | 48.85 | 51.90 | — |
| — | 13.60 | 17.00 | 15.30 | — | — | 265 | 110.9% | -0.64 | 53.98 | 52.40 | 55.55 | — |
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.