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 | |
| — | 43.80 | 47.25 | 45.52 | +0.99 | 126.7% | 180 | 126.7% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 41.40 | 44.95 | 43.17 | +0.99 | 124.0% | 182.5 | 124.0% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 38.80 | 42.05 | 40.42 | +0.99 | 121.6% | 185 | 121.6% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 36.55 | 39.85 | 38.20 | — | — | 187.5 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 33.85 | 36.65 | 35.25 | — | — | 190 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 31.45 | 34.70 | 33.08 | — | — | 192.5 | 115.3% | -0.03 | 0.27 | 0.20 | 0.33 | — |
| — | 29.00 | 32.30 | 30.65 | +0.96 | 113.4% | 195 | 113.4% | -0.04 | 0.36 | 0.25 | 0.48 | — |
| — | 26.80 | 29.95 | 28.38 | +0.95 | 111.5% | 197.5 | 111.5% | -0.05 | 0.36 | 0.33 | 0.39 | — |
| — | 24.10 | 27.40 | 25.75 | +0.93 | 109.7% | 200 | 109.7% | -0.07 | 0.47 | 0.44 | 0.50 | — |
| — | 22.05 | 25.20 | 23.62 | +0.92 | 108.0% | 202.5 | 108.0% | -0.08 | 0.62 | 0.59 | 0.66 | — |
| — | 21.75 | 22.80 | 22.27 | +0.90 | 106.5% | 205 | 106.5% | -0.10 | 0.83 | 0.79 | 0.87 | — |
| — | 19.00 | 20.85 | 19.93 | +0.87 | 105.1% | 207.5 | 105.1% | -0.13 | 1.09 | 0.98 | 1.20 | — |
| — | 17.60 | 18.30 | 17.95 | +0.84 | 103.9% | 210 | 103.9% | -0.16 | 1.46 | 1.38 | 1.54 | — |
| — | 15.20 | 16.45 | 15.82 | +0.81 | 102.8% | 212.5 | 102.8% | -0.19 | 1.86 | 1.77 | 1.96 | — |
| — | 13.60 | 14.35 | 13.97 | +0.76 | 102.0% | 215 | 102.0% | -0.24 | 2.44 | 2.31 | 2.56 | — |
| — | 11.45 | 12.65 | 12.05 | +0.71 | 101.3% | 217.5 | 101.3% | -0.29 | 3.10 | 2.84 | 3.35 | — |
| — | 10.00 | 10.45 | 10.22 | +0.65 | 100.9% | 220 | 100.9% | -0.35 | 4.00 | 3.80 | 4.20 | — |
| — | 7.80 | 9.30 | 8.55 | +0.59 | 100.6% | 222.5 | 100.6% | -0.41 | 4.88 | 4.70 | 5.05 | — |
| — | 7.25 | 7.55 | 7.40 | +0.53 | 100.5% | 225 | 100.5% | -0.47 | 6.03 | 5.85 | 6.20 | — |
| — | 6.10 | 6.45 | 6.28 | +0.47 | 100.6% | 227.5 | 100.6% | -0.53 | 7.47 | 6.40 | 8.55 | — |
| — | 4.70 | 5.50 | 5.10 | +0.41 | 100.9% | 230 | 100.9% | -0.59 | 8.90 | 8.05 | 9.75 | — |
| — | 4.05 | 4.35 | 4.20 | +0.36 | 101.4% | 232.5 | 101.4% | -0.64 | 10.35 | 9.65 | 11.05 | — |
| — | 3.40 | 3.65 | 3.52 | — | — | 235 | — | — | 12.18 | 11.25 | 13.10 | — |
| — | 2.77 | 2.99 | 2.88 | — | — | 237.5 | — | — | 14.07 | 13.00 | 15.15 | — |
| — | 2.19 | 2.49 | 2.34 | +0.23 | 103.4% | 240 | — | — | 16.12 | 15.25 | 17.00 | — |
| — | 1.83 | 2.01 | 1.92 | — | — | 242.5 | — | — | 18.25 | 16.95 | 19.55 | — |
| — | 1.48 | 1.60 | 1.54 | — | — | 245 | 105.2% | -0.84 | 20.07 | 19.50 | 20.65 | — |
| — | 1.19 | 1.31 | 1.25 | +0.14 | 106.3% | 247.5 | 106.3% | -0.86 | 22.52 | 21.35 | 23.70 | — |
| — | 0.96 | 1.04 | 1.00 | +0.11 | 107.6% | 250 | 107.6% | -0.89 | 24.60 | 23.40 | 25.80 | — |
| — | 0.77 | 0.85 | 0.81 | +0.08 | 108.8% | 252.5 | 108.8% | -0.91 | 27.65 | 25.80 | 29.50 | — |
| — | 0.61 | 0.69 | 0.65 | +0.07 | 110.0% | 255 | 110.0% | -0.93 | 30.05 | 28.25 | 31.85 | — |
| — | 0.50 | 0.56 | 0.53 | +0.06 | 111.3% | 257.5 | 111.3% | -0.94 | 32.38 | 30.65 | 34.10 | — |
| — | 0.30 | 0.45 | 0.38 | +0.05 | 112.5% | 260 | 112.5% | -0.95 | 34.98 | 33.30 | 36.65 | — |
| — | 0.07 | 0.42 | 0.24 | +0.04 | 113.8% | 262.5 | 113.8% | -0.96 | 37.10 | 35.15 | 39.05 | — |
| — | 0.12 | 0.38 | 0.25 | +0.03 | 115.0% | 265 | 115.0% | -0.97 | 39.80 | 38.10 | 41.50 | — |
| — | 0.05 | 0.28 | 0.17 | +0.02 | 116.3% | 267.5 | 116.3% | -0.98 | 42.30 | 40.65 | 43.95 | — |
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.