Spot 224.57
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.45 | 44.75 | 44.60 | +1.00 | 82.6% | 180 | 82.6% | +0.00 | — | — | 0.01 | — |
| — | 36.80 | 39.80 | 38.30 | +1.00 | 82.7% | 185 | 82.7% | -0.00 | — | — | 0.01 | — |
| — | 34.05 | 38.95 | 36.50 | +1.00 | 83.9% | 187.5 | 83.9% | -0.00 | — | — | 0.01 | — |
| — | 34.20 | 35.95 | 35.08 | +1.00 | 85.7% | 190 | 85.7% | -0.00 | — | — | 0.01 | — |
| — | 30.15 | 33.55 | 31.85 | +1.00 | 87.8% | 192.5 | 87.8% | -0.00 | — | — | 0.01 | — |
| — | 29.00 | 32.00 | 30.50 | +1.00 | 89.5% | 195 | 89.5% | -0.00 | — | — | 0.01 | — |
| — | 26.60 | 28.25 | 27.43 | +1.00 | 88.8% | 197.5 | 88.8% | -0.00 | — | — | 0.01 | — |
| — | 24.10 | 25.00 | 24.55 | +1.00 | 85.0% | 200 | 85.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.60 | 22.75 | 21.18 | +0.99 | 79.2% | 202.5 | 79.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.50 | 19.80 | 19.65 | +0.99 | 72.3% | 205 | 72.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 16.95 | 17.75 | 17.35 | +0.99 | 65.7% | 207.5 | 65.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.55 | 14.75 | 14.65 | +0.99 | 58.7% | 210 | 58.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 11.55 | 12.80 | 12.18 | +0.98 | 51.8% | 212.5 | 51.8% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 9.55 | 9.80 | 9.68 | +0.97 | 46.0% | 215 | 46.0% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 7.10 | 7.60 | 7.35 | +0.93 | 41.8% | 217.5 | 41.8% | -0.07 | 0.14 | 0.13 | 0.14 | — |
| — | 4.80 | 5.00 | 4.90 | +0.86 | 37.8% | 220 | 37.8% | -0.14 | 0.31 | 0.30 | 0.32 | — |
| — | 2.80 | 2.89 | 2.85 | +0.70 | 34.6% | 222.5 | 34.6% | -0.29 | 0.76 | 0.74 | 0.77 | — |
| — | 1.31 | 1.35 | 1.33 | +0.46 | 32.7% | 225 | 32.7% | -0.54 | 1.73 | 1.71 | 1.75 | — |
| — | 0.49 | 0.52 | 0.51 | +0.24 | 33.2% | 227.5 | 33.2% | -0.77 | 3.40 | 3.30 | 3.50 | — |
| — | 0.17 | 0.18 | 0.17 | +0.10 | 34.4% | 230 | 34.4% | -0.91 | 5.55 | 5.40 | 5.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 36.5% | 232.5 | 36.5% | -0.97 | 7.97 | 7.75 | 8.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 41.7% | 235 | 41.7% | -0.99 | 10.45 | 10.25 | 10.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 48.2% | 237.5 | 48.2% | -0.99 | 13.05 | 11.70 | 14.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.7% | 240 | 53.7% | -1.00 | 16.10 | 15.30 | 16.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 57.8% | 242.5 | 57.8% | -1.00 | 18.62 | 16.35 | 20.90 | — |
| — | — | 0.01 | — | +0.00 | 60.4% | 245 | 60.4% | -1.00 | 20.98 | 18.85 | 23.10 | 24 |
| — | — | 0.01 | — | +0.00 | 62.0% | 247.5 | 62.0% | -1.00 | 22.88 | 21.45 | 24.30 | — |
| — | — | 0.01 | — | +0.00 | 63.0% | 250 | 63.0% | -1.00 | 25.20 | 23.90 | 26.50 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 252.5 | 63.6% | -1.00 | 27.82 | 26.45 | 29.20 | 0 |
| — | — | 0.01 | — | +0.00 | 64.0% | 255 | 64.0% | -1.00 | 30.62 | 27.60 | 33.65 | — |
| — | — | 0.01 | — | +0.00 | 64.4% | 257.5 | 64.4% | -1.00 | 32.95 | 31.70 | 34.20 | 0 |
| — | — | 0.01 | — | +0.00 | 64.8% | 260 | 64.8% | -1.00 | 35.67 | 33.35 | 38.00 | — |
| 4,183 | — | 0.01 | — | +0.00 | 65.5% | 265 | 65.5% | -1.00 | 40.45 | 39.20 | 41.70 | — |
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.