Spot 225.13
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.25 | 48.90 | 45.58 | +0.99 | 87.3% | 180 | 65.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 38.75 | 46.75 | 42.75 | — | — | 182.5 | 62.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 38.10 | 43.10 | 40.60 | +0.99 | 59.3% | 185 | 59.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 35.45 | 40.95 | 38.20 | +0.99 | 56.5% | 187.5 | 56.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 34.25 | 38.05 | 36.15 | +0.99 | 53.7% | 190 | 53.7% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 30.15 | 35.75 | 32.95 | +0.99 | 51.1% | 192.5 | 51.1% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 28.10 | 33.40 | 30.75 | +0.99 | 48.5% | 195 | 48.5% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 25.60 | 30.65 | 28.12 | +0.98 | 46.0% | 197.5 | 46.0% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 24.75 | 26.50 | 25.62 | +0.98 | 43.5% | 200 | 43.5% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 20.75 | 26.45 | 23.60 | +0.97 | 41.1% | 202.5 | 41.1% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 20.15 | 20.75 | 20.45 | — | — | 205 | 38.8% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 17.25 | 18.85 | 18.05 | +0.95 | 36.8% | 207.5 | 36.8% | -0.05 | 0.24 | 0.24 | 0.25 | — |
| — | 15.40 | 15.85 | 15.62 | +0.93 | 34.9% | 210 | 34.9% | -0.07 | 0.34 | 0.33 | 0.34 | — |
| — | 13.05 | 13.45 | 13.25 | +0.90 | 33.3% | 212.5 | 33.3% | -0.10 | 0.49 | 0.48 | 0.50 | — |
| — | 10.90 | 11.05 | 10.97 | +0.86 | 32.0% | 215 | 32.0% | -0.14 | 0.72 | 0.72 | 0.73 | — |
| — | 8.75 | 8.90 | 8.82 | +0.80 | 30.8% | 217.5 | — | — | 1.08 | 1.08 | 1.09 | — |
| — | 6.85 | 6.95 | 6.90 | — | — | 220 | — | — | 1.64 | 1.63 | 1.64 | — |
| — | 5.10 | 5.20 | 5.15 | — | — | 222.5 | — | — | 2.40 | 2.39 | 2.40 | — |
| — | 3.65 | 3.70 | 3.67 | — | — | 225 | — | — | 3.42 | 3.40 | 3.45 | — |
| — | 2.48 | 2.50 | 2.49 | +0.41 | 27.9% | 227.5 | — | — | 4.75 | 4.70 | 4.80 | — |
| — | 1.60 | 1.62 | 1.61 | — | — | 230 | — | — | 6.38 | 6.25 | 6.50 | — |
| — | 0.99 | 1.01 | 1.00 | — | — | 232.5 | 27.6% | -0.80 | 8.25 | 8.20 | 8.30 | — |
| — | 0.59 | 0.61 | 0.60 | +0.14 | 27.7% | 235 | 27.7% | -0.87 | 10.40 | 10.30 | 10.50 | — |
| — | 0.35 | 0.37 | 0.36 | +0.09 | 28.2% | 237.5 | 28.2% | -0.92 | 12.32 | 11.80 | 12.85 | — |
| — | 0.21 | 0.22 | 0.21 | +0.06 | 28.8% | 240 | 28.8% | -0.95 | 14.65 | 14.10 | 15.20 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 29.7% | 242.5 | 29.7% | -0.97 | 17.38 | 15.80 | 18.95 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 30.7% | 245 | 30.7% | -0.99 | 19.60 | 18.95 | 20.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 32.0% | 247.5 | 32.0% | -1.00 | 22.38 | 19.85 | 24.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 33.4% | 250 | 33.4% | -1.00 | 24.95 | 22.45 | 27.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 35.1% | 252.5 | 35.1% | -1.00 | 28.32 | 24.65 | 32.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 36.9% | 255 | 36.9% | -1.00 | 30.10 | 27.40 | 32.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 40.9% | 260 | 40.9% | -1.00 | 34.85 | 32.60 | 37.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.8% | 265 | 44.8% | -1.00 | 40.05 | 37.40 | 42.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 48.1% | 270 | 48.1% | -1.00 | 44.77 | 43.05 | 46.50 | — |
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.