Spot 228.66
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.30 | 78.10 | 76.20 | — | — | 165 | — | — | 9.55 | 7.75 | 11.35 | — |
| — | 70.70 | 73.90 | 72.30 | — | — | 170 | — | — | 11.28 | 9.95 | 12.60 | — |
| — | 67.50 | 71.15 | 69.33 | — | — | 175 | — | — | 12.47 | 11.45 | 13.50 | — |
| — | 64.45 | 67.55 | 66.00 | — | — | 180 | — | — | 13.95 | 12.85 | 15.05 | — |
| 72 | 61.10 | 64.25 | 62.67 | +0.82 | 65.1% | 185 | 65.1% | -0.18 | 15.80 | 14.50 | 17.10 | — |
| — | 58.00 | 61.15 | 59.58 | +0.81 | 65.0% | 190 | 65.0% | -0.20 | 17.55 | 16.40 | 18.70 | — |
| — | 55.05 | 58.20 | 56.62 | +0.79 | 64.9% | 195 | 64.9% | -0.21 | 19.48 | 18.10 | 20.85 | — |
| — | 52.15 | 54.85 | 53.50 | — | — | 200 | 64.9% | -0.23 | 21.38 | 19.65 | 23.10 | — |
| — | 46.85 | 50.00 | 48.42 | +0.73 | 64.8% | 210 | 64.8% | -0.27 | 25.85 | 24.15 | 27.55 | — |
| — | 43.10 | 44.95 | 44.02 | +0.70 | 64.8% | 220 | 64.8% | -0.31 | 30.88 | 29.25 | 32.50 | — |
| — | 37.55 | 40.60 | 39.08 | +0.66 | 64.9% | 230 | 64.9% | -0.35 | 36.40 | 34.75 | 38.05 | — |
| — | 33.60 | 36.15 | 34.88 | +0.62 | 65.0% | 240 | 65.0% | -0.39 | 42.48 | 40.95 | 44.00 | — |
| — | 30.00 | 33.05 | 31.52 | — | — | 250 | 65.2% | -0.43 | 48.75 | 47.15 | 50.35 | — |
| — | 26.75 | 29.85 | 28.30 | +0.54 | 65.3% | 260 | 65.3% | -0.46 | 55.52 | 53.90 | 57.15 | — |
| — | 24.00 | 26.50 | 25.25 | — | — | 270 | — | — | 62.67 | 61.10 | 64.25 | — |
| — | 21.30 | 24.70 | 23.00 | — | — | 280 | — | — | 70.05 | 68.50 | 71.60 | — |
| — | 19.05 | 22.40 | 20.73 | — | — | 290 | — | — | 77.70 | 76.10 | 79.30 | — |
| — | 18.00 | 18.65 | 18.32 | — | — | 300 | 66.2% | -0.60 | 85.58 | 84.00 | 87.15 | — |
| — | 15.50 | 18.45 | 16.98 | +0.38 | 66.5% | 310 | 66.5% | -0.63 | 93.75 | 92.15 | 95.35 | — |
| — | 13.40 | 16.85 | 15.12 | +0.35 | 66.8% | 320 | 66.8% | -0.66 | 102.10 | 100.50 | 103.70 | — |
| — | 11.95 | 15.35 | 13.65 | +0.33 | 67.1% | 330 | 67.1% | -0.69 | 110.62 | 109.05 | 112.20 | — |
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.