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 | |
| — | 41.00 | 48.75 | 44.88 | +0.99 | 63.1% | 180 | 63.1% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 40.00 | 44.85 | 42.42 | +0.99 | 60.4% | 182.5 | 60.4% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 36.00 | 43.75 | 39.88 | +0.99 | 57.9% | 185 | 57.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 35.00 | 39.95 | 37.48 | +0.99 | 55.3% | 187.5 | 55.3% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 33.55 | 36.45 | 35.00 | +0.99 | 52.9% | 190 | 52.9% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 28.40 | 36.35 | 32.38 | +0.98 | 50.4% | 192.5 | 50.4% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 27.85 | 31.35 | 29.60 | +0.98 | 48.0% | 195 | 48.0% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 23.55 | 31.30 | 27.43 | +0.97 | 45.6% | 197.5 | 45.6% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 24.70 | 25.70 | 25.20 | +0.97 | 43.2% | 200 | 43.2% | -0.03 | 0.17 | 0.16 | 0.18 | — |
| — | 18.60 | 26.40 | 22.50 | +0.96 | 40.8% | 202.5 | 40.8% | -0.04 | 0.21 | 0.20 | 0.22 | — |
| — | 19.90 | 20.20 | 20.05 | +0.95 | 38.6% | 205 | 38.6% | -0.05 | 0.26 | 0.25 | 0.27 | — |
| — | 17.25 | 19.00 | 18.12 | +0.93 | 36.6% | 207.5 | 36.6% | -0.07 | 0.35 | 0.34 | 0.36 | — |
| — | 15.20 | 15.35 | 15.28 | +0.91 | 34.8% | 210 | 34.8% | -0.09 | 0.48 | 0.47 | 0.49 | — |
| — | 12.65 | 13.15 | 12.90 | — | — | 212.5 | 33.4% | -0.12 | 0.69 | 0.67 | 0.71 | — |
| — | 10.75 | 10.85 | 10.80 | +0.83 | 32.4% | 215 | 32.4% | -0.17 | 1.00 | 0.98 | 1.02 | — |
| — | 8.65 | 8.80 | 8.72 | +0.77 | 31.5% | 217.5 | 31.5% | -0.23 | 1.45 | 1.43 | 1.46 | — |
| — | 6.85 | 6.95 | 6.90 | +0.69 | 30.7% | 220 | 30.7% | -0.31 | 2.10 | 2.07 | 2.12 | — |
| — | 5.20 | 5.30 | 5.25 | +0.60 | 30.3% | 222.5 | 30.3% | -0.40 | 2.97 | 2.94 | 3.00 | — |
| — | 3.85 | 3.95 | 3.90 | +0.50 | 29.8% | 225 | 29.8% | -0.50 | 4.10 | 4.05 | 4.15 | — |
| — | 2.75 | 2.80 | 2.77 | +0.40 | 29.8% | 227.5 | 29.8% | -0.60 | 5.50 | 5.45 | 5.55 | — |
| — | 1.90 | 1.95 | 1.93 | +0.31 | 29.9% | 230 | 29.9% | -0.69 | 7.15 | 7.10 | 7.20 | — |
| — | 1.28 | 1.32 | 1.30 | +0.23 | 30.1% | 232.5 | 30.1% | -0.78 | 8.88 | 8.60 | 9.15 | — |
| — | 0.85 | 0.88 | 0.86 | +0.17 | 30.3% | 235 | 30.3% | -0.84 | 11.12 | 11.05 | 11.20 | — |
| — | 0.56 | 0.58 | 0.57 | +0.12 | 30.7% | 237.5 | 30.7% | -0.89 | 13.90 | 12.90 | 14.90 | — |
| — | 0.36 | 0.39 | 0.38 | +0.08 | 31.3% | 240 | 31.3% | -0.93 | 15.68 | 14.95 | 16.40 | — |
| — | 0.25 | 0.26 | 0.26 | +0.06 | 32.1% | 242.5 | 32.1% | -0.95 | 18.12 | 16.60 | 19.65 | — |
| — | 0.17 | 0.18 | 0.17 | +0.04 | 33.1% | 245 | 33.1% | -0.97 | 20.57 | 19.80 | 21.35 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 34.3% | 247.5 | 34.3% | -0.98 | 23.10 | 22.25 | 23.95 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 35.6% | 250 | 35.6% | -0.99 | 25.68 | 24.30 | 27.05 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 36.9% | 252.5 | 36.9% | -1.00 | 28.10 | 27.25 | 28.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 38.3% | 255 | 38.3% | -1.00 | 30.52 | 28.70 | 32.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 41.2% | 260 | 41.2% | -1.00 | 35.55 | 34.80 | 36.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 44.2% | 265 | 44.2% | -1.00 | 40.52 | 39.80 | 41.25 | — |
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.