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 | |
| — | 44.55 | 48.05 | 46.30 | +0.94 | 98.6% | 180 | 98.6% | -0.06 | 1.03 | 0.82 | 1.25 | — |
| — | 42.40 | 45.60 | 44.00 | +0.92 | 97.7% | 182.5 | 97.7% | -0.08 | 1.35 | 1.00 | 1.71 | — |
| — | 40.10 | 43.90 | 42.00 | +0.92 | 96.8% | 185 | 96.8% | -0.08 | 1.47 | 1.03 | 1.90 | — |
| — | 37.70 | 41.40 | 39.55 | +0.91 | 96.0% | 187.5 | 96.0% | -0.09 | 1.83 | 1.31 | 2.36 | — |
| — | 35.55 | 39.10 | 37.33 | +0.89 | 95.3% | 190 | 95.3% | -0.11 | 1.76 | 1.43 | 2.10 | — |
| — | 33.50 | 37.10 | 35.30 | +0.88 | 94.7% | 192.5 | 94.7% | -0.12 | 2.23 | 0.97 | 3.50 | — |
| — | 31.35 | 34.90 | 33.12 | +0.86 | 94.2% | 195 | 94.2% | -0.14 | 2.84 | 1.93 | 3.75 | — |
| — | 29.20 | 32.75 | 30.98 | +0.83 | 93.8% | 197.5 | 93.8% | -0.17 | 3.37 | 2.23 | 4.50 | — |
| — | 27.15 | 30.70 | 28.93 | +0.82 | 93.4% | 200 | 93.4% | -0.18 | 3.55 | 3.10 | 4.00 | — |
| — | 25.30 | 28.65 | 26.98 | +0.79 | 93.1% | 202.5 | 93.1% | -0.21 | 4.13 | 2.92 | 5.35 | — |
| — | 23.30 | 26.80 | 25.05 | +0.78 | 92.8% | 205 | 92.8% | -0.22 | 4.85 | 3.85 | 5.85 | — |
| — | 21.65 | 24.80 | 23.23 | +0.75 | 92.5% | 207.5 | 92.5% | -0.25 | 5.47 | 4.90 | 6.05 | — |
| — | 19.75 | 22.95 | 21.35 | +0.72 | 92.3% | 210 | 92.3% | -0.28 | 6.30 | 5.70 | 6.90 | — |
| — | 18.40 | 20.80 | 19.60 | +0.70 | 92.1% | 212.5 | 92.1% | -0.30 | 7.28 | 6.45 | 8.10 | — |
| — | 17.05 | 19.20 | 18.12 | +0.67 | 91.9% | 215 | 91.9% | -0.33 | 8.10 | 7.35 | 8.85 | — |
| — | 15.55 | 17.70 | 16.62 | +0.64 | 91.7% | 217.5 | 91.7% | -0.37 | 9.00 | 8.20 | 9.80 | — |
| — | 14.05 | 16.75 | 15.40 | +0.61 | 91.5% | 220 | 91.5% | -0.40 | 10.45 | 8.90 | 12.00 | — |
| — | 12.90 | 15.50 | 14.20 | +0.57 | 91.3% | 222.5 | 91.3% | -0.43 | 11.25 | 10.50 | 12.00 | — |
| — | 11.80 | 14.40 | 13.10 | +0.54 | 91.2% | 225 | 91.2% | -0.46 | 12.25 | 11.50 | 13.00 | — |
| — | 9.90 | 13.10 | 11.50 | +0.51 | 91.1% | 227.5 | 91.1% | -0.49 | 13.60 | 12.65 | 14.55 | — |
| — | 9.70 | 11.95 | 10.82 | +0.48 | 91.0% | 230 | 91.0% | -0.52 | 15.00 | 14.00 | 16.00 | — |
| — | 8.55 | 11.10 | 9.82 | +0.45 | 90.9% | 232.5 | 90.9% | -0.55 | 16.40 | 15.30 | 17.50 | — |
| — | 7.00 | 9.85 | 8.43 | +0.42 | 90.9% | 235 | 90.9% | -0.58 | 17.98 | 16.80 | 19.15 | — |
| — | 6.45 | 8.90 | 7.67 | +0.39 | 90.9% | 237.5 | 90.9% | -0.61 | 19.82 | 18.80 | 20.85 | — |
| — | 5.90 | 8.00 | 6.95 | +0.37 | 90.9% | 240 | 90.9% | -0.63 | 21.52 | 20.15 | 22.90 | — |
| — | 5.30 | 7.50 | 6.40 | +0.34 | 91.0% | 242.5 | 91.0% | -0.66 | 23.25 | 22.05 | 24.45 | — |
| — | 4.15 | 7.00 | 5.58 | +0.32 | 91.1% | 245 | 91.1% | -0.68 | 25.02 | 23.70 | 26.35 | — |
| — | 3.95 | 6.60 | 5.28 | +0.29 | 91.3% | 247.5 | 91.3% | -0.71 | 26.82 | 25.35 | 28.30 | — |
| — | 3.45 | 5.65 | 4.55 | +0.27 | 91.5% | 250 | 91.5% | -0.73 | 28.95 | 27.60 | 30.30 | — |
| — | 3.30 | 5.50 | 4.40 | +0.25 | 91.8% | 252.5 | 91.8% | -0.75 | 30.77 | 29.15 | 32.40 | — |
| — | 2.30 | 4.55 | 3.42 | +0.22 | 92.1% | 255 | 92.1% | -0.78 | 33.12 | 31.70 | 34.55 | — |
| — | 1.93 | 4.50 | 3.21 | +0.20 | 92.4% | 257.5 | 92.4% | -0.80 | 35.15 | 33.65 | 36.65 | — |
| — | 1.61 | 3.65 | 2.63 | +0.18 | 92.7% | 260 | 92.7% | -0.82 | 37.15 | 35.45 | 38.85 | — |
| — | 2.01 | 3.30 | 2.65 | +0.17 | 93.1% | 262.5 | 93.1% | -0.83 | 39.60 | 38.10 | 41.10 | — |
| — | 1.38 | 3.80 | 2.59 | +0.15 | 93.5% | 265 | 93.5% | -0.85 | 41.80 | 40.25 | 43.35 | — |
| — | 0.95 | 3.70 | 2.33 | +0.14 | 94.0% | 267.5 | 94.0% | -0.86 | 44.12 | 42.60 | 45.65 | — |
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.