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 | |
| — | 56.50 | 57.25 | 56.88 | +0.88 | 40.5% | 175 | 40.5% | -0.12 | 3.90 | 3.85 | 3.95 | — |
| — | 51.70 | 53.50 | 52.60 | +0.86 | 39.8% | 180 | 39.8% | -0.14 | 4.65 | 4.55 | 4.75 | — |
| — | 47.65 | 48.95 | 48.30 | +0.83 | 39.3% | 185 | 39.3% | -0.17 | 5.55 | 5.45 | 5.65 | — |
| — | 43.70 | 45.60 | 44.65 | +0.81 | 38.7% | 190 | 38.7% | -0.19 | 6.60 | 6.50 | 6.70 | — |
| — | 40.50 | 41.65 | 41.08 | +0.78 | 38.2% | 195 | 38.2% | -0.22 | 7.78 | 7.65 | 7.90 | — |
| — | 36.95 | 37.85 | 37.40 | +0.75 | 37.8% | 200 | 37.8% | -0.25 | 9.12 | 9.00 | 9.25 | — |
| — | 33.60 | 34.45 | 34.02 | +0.72 | 37.4% | 205 | 37.4% | -0.29 | 10.70 | 10.55 | 10.85 | — |
| — | 30.30 | 31.35 | 30.82 | +0.68 | 37.0% | 210 | 37.0% | -0.32 | 12.45 | 12.30 | 12.60 | — |
| — | 27.60 | 27.90 | 27.75 | +0.65 | 36.7% | 215 | 36.7% | -0.36 | 14.38 | 14.25 | 14.50 | — |
| — | 24.80 | 25.10 | 24.95 | +0.61 | 36.4% | 220 | 36.4% | -0.40 | 16.55 | 16.40 | 16.70 | 2,185 |
| 3,307 | 22.25 | 22.45 | 22.35 | +0.57 | 36.2% | 225 | 36.2% | -0.44 | 18.90 | 18.75 | 19.05 | — |
| — | 19.80 | 20.00 | 19.90 | +0.53 | 35.9% | 230 | 35.9% | -0.48 | 21.45 | 21.30 | 21.60 | — |
| — | 17.60 | 17.85 | 17.73 | +0.50 | 35.7% | 235 | 35.7% | -0.52 | 24.27 | 24.10 | 24.45 | — |
| — | 15.60 | 15.85 | 15.72 | +0.46 | 35.5% | 240 | 35.5% | -0.56 | 27.25 | 27.10 | 27.40 | — |
| — | 13.80 | 14.00 | 13.90 | +0.42 | 35.4% | 245 | 35.4% | -0.60 | 31.00 | 30.00 | 32.00 | — |
| — | 12.15 | 12.35 | 12.25 | +0.39 | 35.3% | 250 | 35.3% | -0.64 | 34.12 | 33.25 | 35.00 | — |
| — | 10.65 | 10.90 | 10.78 | +0.35 | 35.2% | 255 | 35.2% | -0.67 | 37.05 | 36.55 | 37.55 | — |
| — | 9.30 | 9.55 | 9.43 | +0.32 | 35.1% | 260 | 35.1% | -0.71 | 41.62 | 40.65 | 42.60 | — |
| — | 8.15 | 8.35 | 8.25 | +0.29 | 35.0% | 265 | 35.0% | -0.74 | 45.50 | 44.45 | 46.55 | — |
| — | 7.10 | 7.35 | 7.22 | +0.26 | 35.0% | 270 | 35.0% | -0.77 | 49.88 | 47.95 | 51.80 | — |
| — | 6.20 | 6.35 | 6.28 | +0.24 | 35.0% | 275 | 35.0% | -0.80 | 53.15 | 52.80 | 53.50 | — |
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.