Spot 228.25
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.80 | 75.50 | 74.15 | +0.90 | 67.3% | 160 | 67.3% | -0.10 | 4.08 | 3.35 | 4.80 | — |
| — | 69.05 | 71.35 | 70.20 | +0.88 | 66.8% | 165 | 66.8% | -0.12 | 4.80 | 3.60 | 6.00 | — |
| — | 64.85 | 68.15 | 66.50 | +0.86 | 66.3% | 170 | 66.3% | -0.14 | 5.88 | 5.35 | 6.40 | — |
| — | 60.90 | 63.35 | 62.12 | +0.85 | 65.9% | 175 | 65.9% | -0.16 | 6.97 | 5.90 | 8.05 | — |
| — | 57.30 | 60.35 | 58.83 | +0.82 | 65.5% | 180 | 65.5% | -0.18 | 7.83 | 7.30 | 8.35 | — |
| — | 53.65 | 56.10 | 54.88 | +0.80 | 65.2% | 185 | 65.2% | -0.20 | 8.90 | 7.80 | 10.00 | — |
| — | 50.15 | 53.05 | 51.60 | +0.78 | 64.9% | 190 | 64.9% | -0.22 | 10.82 | 10.45 | 11.20 | — |
| — | 46.90 | 49.70 | 48.30 | +0.75 | 64.6% | 195 | 64.6% | -0.25 | 12.07 | 11.25 | 12.90 | — |
| — | 43.35 | 46.45 | 44.90 | +0.73 | 64.4% | 200 | 64.4% | -0.27 | 13.50 | 12.35 | 14.65 | — |
| — | 37.85 | 40.45 | 39.15 | +0.68 | 64.0% | 210 | 64.0% | -0.33 | 17.45 | 16.30 | 18.60 | — |
| — | 32.55 | 35.10 | 33.83 | +0.62 | 63.7% | 220 | 63.7% | -0.38 | 22.32 | 21.30 | 23.35 | — |
| — | 27.90 | 30.45 | 29.18 | +0.57 | 63.6% | 230 | 63.6% | -0.44 | 27.48 | 26.20 | 28.75 | — |
| — | 23.75 | 26.30 | 25.02 | +0.51 | 63.5% | 240 | 63.5% | -0.50 | 33.73 | 32.05 | 35.40 | — |
| — | 20.35 | 22.70 | 21.52 | +0.46 | 63.6% | 250 | 63.6% | -0.55 | 39.77 | 38.45 | 41.10 | — |
| — | 17.35 | 19.40 | 18.38 | +0.41 | 63.7% | 260 | 63.7% | -0.60 | 46.75 | 45.35 | 48.15 | — |
| — | 15.00 | 16.35 | 15.68 | +0.36 | 63.9% | 270 | 63.9% | -0.64 | 54.10 | 52.75 | 55.45 | — |
| — | 12.50 | 14.30 | 13.40 | +0.32 | 64.1% | 280 | 64.1% | -0.69 | 61.88 | 60.50 | 63.25 | — |
| — | 10.70 | 12.25 | 11.47 | +0.29 | 64.4% | 290 | 64.4% | -0.73 | 70.00 | 68.65 | 71.35 | — |
| — | 9.10 | 10.80 | 9.95 | +0.25 | 64.7% | 300 | 64.7% | -0.76 | 78.50 | 77.00 | 80.00 | — |
| — | 7.85 | 8.70 | 8.28 | +0.22 | 65.1% | 310 | 65.1% | -0.79 | 87.22 | 85.75 | 88.70 | — |
| 892 | 6.65 | 7.65 | 7.15 | +0.20 | 65.6% | 320 | 65.6% | -0.82 | 96.12 | 94.60 | 97.65 | 478 |
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.