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 | |
| — | 48.50 | 48.90 | 48.70 | +0.90 | 41.1% | 180 | 41.1% | -0.10 | 2.40 | 2.38 | 2.42 | — |
| — | 39.95 | 40.35 | 40.15 | +0.85 | 39.4% | 190 | 39.4% | -0.15 | 3.75 | 3.65 | 3.85 | — |
| — | 35.90 | 36.30 | 36.10 | +0.82 | 38.7% | 195 | 38.7% | -0.18 | 4.65 | 4.55 | 4.75 | — |
| — | 28.45 | 28.75 | 28.60 | +0.74 | 37.5% | 205 | 37.5% | -0.26 | 7.05 | 6.95 | 7.15 | — |
| — | 25.00 | 25.30 | 25.15 | +0.70 | 37.0% | 210 | 37.0% | -0.31 | 8.60 | 8.50 | 8.70 | — |
| — | 21.85 | 22.10 | 21.98 | +0.65 | 36.6% | 215 | 36.6% | -0.35 | 10.40 | 10.30 | 10.50 | — |
| — | 18.95 | 19.15 | 19.05 | +0.60 | 36.2% | 220 | 36.2% | -0.40 | 12.45 | 12.35 | 12.55 | — |
| — | 18.40 | 18.60 | 18.50 | +0.59 | 36.2% | 221 | 36.2% | -0.41 | 12.90 | 12.80 | 13.00 | — |
| — | 17.90 | 18.10 | 18.00 | +0.58 | 36.1% | 222 | 36.1% | -0.42 | 13.35 | 13.25 | 13.45 | — |
| — | 17.30 | 17.55 | 17.43 | +0.57 | 36.0% | 223 | 36.0% | -0.43 | 13.80 | 13.70 | 13.90 | — |
| — | 16.80 | 17.05 | 16.93 | +0.56 | 36.0% | 224 | 36.0% | -0.44 | 14.30 | 14.20 | 14.40 | — |
| — | 16.30 | 16.45 | 16.38 | +0.55 | 35.9% | 225 | 35.9% | -0.45 | 14.80 | 14.70 | 14.90 | — |
| — | 15.80 | 16.00 | 15.90 | +0.54 | 35.9% | 226 | 35.9% | -0.47 | 15.28 | 15.15 | 15.40 | — |
| — | 15.30 | 15.55 | 15.43 | +0.53 | 35.8% | 227 | 35.8% | -0.47 | 15.78 | 15.65 | 15.90 | — |
| — | 13.90 | 14.10 | 14.00 | +0.50 | 35.7% | 230 | 35.7% | -0.51 | 17.38 | 17.25 | 17.50 | — |
| — | 11.80 | 12.00 | 11.90 | +0.45 | 35.5% | 235 | 35.5% | -0.56 | 20.23 | 20.10 | 20.35 | — |
| — | 9.95 | 10.10 | 10.03 | +0.40 | 35.3% | 240 | 35.3% | -0.61 | 23.32 | 23.10 | 23.55 | — |
| — | 8.30 | 8.45 | 8.38 | +0.36 | 35.2% | 245 | 35.2% | -0.66 | 26.77 | 26.00 | 27.55 | — |
| — | 6.95 | 7.05 | 7.00 | +0.31 | 35.1% | 250 | 35.1% | -0.71 | 30.30 | 30.10 | 30.50 | — |
| — | 5.70 | 5.85 | 5.78 | +0.27 | 35.0% | 255 | 35.0% | -0.75 | 34.12 | 33.90 | 34.35 | — |
| — | 3.85 | 4.05 | 3.95 | +0.20 | 34.9% | 265 | 34.9% | -0.83 | 42.50 | 41.90 | 43.10 | — |
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.