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 | |
| — | 42.50 | 49.15 | 45.83 | +0.98 | 54.8% | 180 | 54.8% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 37.55 | 44.20 | 40.88 | +0.98 | 50.7% | 185 | 50.7% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 34.60 | 36.00 | 35.30 | +0.97 | 46.6% | 190 | 46.6% | -0.03 | 0.22 | 0.21 | 0.23 | — |
| — | 28.65 | 33.30 | 30.98 | +0.96 | 42.6% | 195 | 42.6% | -0.04 | 0.28 | 0.27 | 0.29 | — |
| — | 26.00 | 32.20 | 29.10 | +0.96 | 40.6% | 197.5 | 40.6% | -0.04 | 0.32 | 0.31 | 0.33 | — |
| — | 25.30 | 26.15 | 25.73 | +0.95 | 38.8% | 200 | 38.8% | -0.05 | 0.38 | 0.37 | 0.39 | — |
| — | 22.70 | 24.35 | 23.52 | +0.94 | 37.0% | 202.5 | 37.0% | -0.06 | 0.47 | 0.45 | 0.48 | — |
| — | — | — | — | +0.93 | 36.4% | 203 | 36.4% | -0.07 | — | — | — | — |
| — | 20.70 | 21.65 | 21.18 | +0.92 | 35.4% | 205 | 35.4% | -0.08 | 0.58 | 0.57 | 0.60 | — |
| — | 17.65 | 19.40 | 18.52 | +0.90 | 34.0% | 207.5 | 34.0% | -0.10 | 0.74 | 0.73 | 0.76 | — |
| — | 15.55 | 16.75 | 16.15 | +0.87 | 32.8% | 210 | 32.8% | -0.13 | 0.97 | 0.95 | 0.99 | — |
| — | 14.05 | 14.30 | 14.18 | +0.84 | 31.9% | 212.5 | 31.9% | -0.16 | 1.28 | 1.26 | 1.30 | — |
| — | 12.00 | 12.40 | 12.20 | +0.79 | 31.1% | 215 | 31.1% | -0.21 | 1.69 | 1.67 | 1.71 | — |
| — | 10.05 | 10.50 | 10.28 | +0.74 | 30.6% | 217.5 | 30.6% | -0.26 | 2.23 | 2.20 | 2.27 | — |
| — | 8.25 | 8.50 | 8.38 | +0.67 | 30.2% | 220 | 30.2% | -0.33 | 2.94 | 2.92 | 2.97 | — |
| — | 6.65 | 6.95 | 6.80 | +0.60 | 29.8% | 222.5 | 29.8% | -0.40 | 3.85 | 3.80 | 3.90 | — |
| — | 5.25 | 5.40 | 5.33 | +0.52 | 29.4% | 225 | 29.4% | -0.48 | 4.90 | 4.80 | 5.00 | — |
| — | 4.05 | 4.20 | 4.12 | +0.45 | 29.2% | 227.5 | 29.2% | -0.56 | 6.12 | 5.95 | 6.30 | — |
| — | 3.05 | 3.15 | 3.10 | +0.37 | 28.9% | 230 | 28.9% | -0.63 | 7.62 | 7.45 | 7.80 | — |
| — | 2.28 | 2.34 | 2.31 | +0.30 | 28.7% | 232.5 | 28.7% | -0.70 | 8.93 | 8.30 | 9.55 | — |
| — | 1.66 | 1.70 | 1.68 | +0.24 | 28.5% | 235 | 28.5% | -0.77 | 11.22 | 10.85 | 11.60 | — |
| — | 1.18 | 1.22 | 1.20 | +0.18 | 28.5% | 237.5 | 28.5% | -0.83 | 13.32 | 12.60 | 14.05 | — |
| — | 0.83 | 0.87 | 0.85 | +0.14 | 28.5% | 240 | 28.5% | -0.87 | 15.62 | 14.55 | 16.70 | — |
| — | 0.58 | 0.61 | 0.59 | +0.10 | 28.6% | 242.5 | 28.6% | -0.91 | 18.35 | 16.65 | 20.05 | — |
| — | 0.41 | 0.43 | 0.42 | +0.07 | 28.9% | 245 | 28.9% | -0.94 | 20.15 | 19.55 | 20.75 | — |
| — | 0.28 | 0.31 | 0.29 | +0.05 | 29.3% | 247.5 | 29.3% | -0.96 | 23.05 | 21.50 | 24.60 | — |
| — | 0.20 | 0.22 | 0.21 | +0.04 | 29.8% | 250 | 29.8% | -0.98 | 25.07 | 23.05 | 27.10 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 31.2% | 255 | 31.2% | -1.00 | 29.93 | 27.50 | 32.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 32.8% | 260 | 32.8% | -1.00 | 34.80 | 32.30 | 37.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 34.7% | 265 | 34.7% | -1.00 | 39.88 | 37.50 | 42.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 36.5% | 270 | 36.5% | -1.00 | 44.55 | 42.50 | 46.60 | — |
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.