Spot 224.48
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.05 | 69.40 | 67.72 | +0.94 | 46.6% | 160 | 46.6% | -0.06 | 1.46 | 1.20 | 1.71 | — |
| — | 61.65 | 64.95 | 63.30 | +0.93 | 45.9% | 165 | 45.9% | -0.07 | 1.89 | 1.67 | 2.11 | — |
| — | 57.20 | 60.45 | 58.83 | +0.91 | 45.3% | 170 | 45.3% | -0.09 | 2.56 | 2.38 | 2.74 | — |
| — | 52.90 | 56.20 | 54.55 | +0.89 | 44.7% | 175 | 44.7% | -0.11 | 3.10 | 2.85 | 3.35 | — |
| — | 48.70 | 52.00 | 50.35 | +0.87 | 44.2% | 180 | 44.2% | -0.13 | 3.85 | 3.70 | 4.00 | — |
| — | 45.00 | 47.90 | 46.45 | +0.84 | 43.8% | 185 | 43.8% | -0.16 | 4.83 | 4.30 | 5.35 | — |
| — | 40.75 | 43.10 | 41.92 | +0.82 | 43.5% | 190 | 43.5% | -0.19 | 5.80 | 5.45 | 6.15 | — |
| — | 37.05 | 39.45 | 38.25 | +0.79 | 43.1% | 195 | 43.1% | -0.22 | 6.97 | 6.55 | 7.40 | — |
| — | 33.55 | 36.00 | 34.77 | +0.75 | 42.9% | 200 | 42.9% | -0.25 | 8.65 | 8.30 | 9.00 | — |
| — | 27.35 | 29.65 | 28.50 | +0.68 | 42.4% | 210 | 42.4% | -0.32 | 11.80 | 11.35 | 12.25 | — |
| — | 23.00 | 23.75 | 23.38 | +0.60 | 42.2% | 220 | 42.2% | -0.40 | 16.32 | 15.75 | 16.90 | — |
| — | 17.80 | 18.85 | 18.32 | +0.52 | 42.0% | 230 | 42.0% | -0.48 | 21.88 | 20.85 | 22.90 | — |
| — | 13.75 | 15.05 | 14.40 | +0.45 | 42.0% | 240 | 42.0% | -0.56 | 27.55 | 26.80 | 28.30 | — |
| — | 10.65 | 11.65 | 11.15 | — | — | 250 | 42.0% | -0.64 | 34.10 | 32.90 | 35.30 | — |
| — | 8.10 | 8.90 | 8.50 | +0.31 | 42.2% | 260 | 42.2% | -0.71 | 42.05 | 41.05 | 43.05 | — |
| — | 6.20 | 6.95 | 6.58 | +0.25 | 42.4% | 270 | 42.4% | -0.77 | 50.08 | 48.80 | 51.35 | — |
| — | 4.80 | 5.70 | 5.25 | +0.21 | 42.6% | 280 | 42.6% | -0.82 | 58.40 | 56.90 | 59.90 | — |
| — | 3.50 | 4.25 | 3.88 | +0.17 | 42.9% | 290 | 42.9% | -0.86 | 67.50 | 66.15 | 68.85 | — |
| — | 2.85 | 3.15 | 3.00 | +0.13 | 43.2% | 300 | 43.2% | -0.90 | 76.58 | 74.90 | 78.25 | — |
| — | 1.98 | 2.54 | 2.26 | +0.11 | 43.6% | 310 | 43.6% | -0.93 | 85.95 | 84.25 | 87.65 | — |
| — | 1.53 | 1.86 | 1.70 | +0.09 | 44.0% | 320 | 44.0% | -0.96 | 95.80 | 94.20 | 97.40 | — |
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.