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 | |
| — | 68.15 | 70.95 | 69.55 | +0.92 | 45.0% | 160 | 45.0% | -0.08 | 2.26 | 1.92 | 2.60 | — |
| — | 63.80 | 66.20 | 65.00 | +0.91 | 44.5% | 165 | 44.5% | -0.09 | 2.78 | 2.26 | 3.30 | — |
| — | 58.90 | 62.15 | 60.52 | +0.89 | 44.1% | 170 | 44.1% | -0.11 | 3.60 | 3.15 | 4.05 | — |
| — | 54.80 | 58.20 | 56.50 | +0.87 | 43.7% | 175 | 43.7% | -0.13 | 4.58 | 4.05 | 5.10 | — |
| — | 51.00 | 53.90 | 52.45 | +0.85 | 43.3% | 180 | 43.3% | -0.15 | 5.12 | 4.20 | 6.05 | — |
| — | 47.15 | 50.45 | 48.80 | +0.82 | 43.1% | 185 | 43.1% | -0.18 | 6.45 | 6.00 | 6.90 | — |
| — | 43.20 | 45.95 | 44.58 | +0.80 | 42.8% | 190 | 42.8% | -0.21 | 7.40 | 6.30 | 8.50 | — |
| — | 39.90 | 42.60 | 41.25 | +0.77 | 42.6% | 195 | 42.6% | -0.23 | 8.88 | 7.70 | 10.05 | — |
| — | 36.60 | 39.10 | 37.85 | +0.74 | 42.4% | 200 | 42.4% | -0.27 | 10.45 | 9.65 | 11.25 | — |
| — | 30.15 | 32.95 | 31.55 | +0.67 | 42.1% | 210 | 42.1% | -0.33 | 14.32 | 13.75 | 14.90 | — |
| — | 24.90 | 27.20 | 26.05 | +0.61 | 42.0% | 220 | 42.0% | -0.40 | 18.75 | 17.50 | 20.00 | — |
| — | 20.70 | 22.65 | 21.68 | +0.54 | 41.9% | 230 | 41.9% | -0.47 | 24.05 | 22.75 | 25.35 | — |
| — | 16.75 | 18.80 | 17.77 | +0.47 | 41.9% | 240 | — | — | 30.07 | 28.70 | 31.45 | — |
| — | 13.45 | 15.40 | 14.43 | +0.41 | 42.0% | 250 | 42.0% | -0.60 | 36.77 | 35.45 | 38.10 | — |
| 263 | 11.20 | 12.55 | 11.88 | +0.35 | 42.1% | 260 | 42.1% | -0.67 | 44.05 | 42.75 | 45.35 | — |
| 406 | 8.05 | 10.15 | 9.10 | +0.30 | 42.3% | 270 | 42.3% | -0.72 | 51.75 | 50.55 | 52.95 | 45 |
| — | 6.20 | 8.00 | 7.10 | +0.25 | 42.5% | 280 | 42.5% | -0.77 | 60.23 | 58.85 | 61.60 | — |
| — | 5.30 | 6.85 | 6.08 | +0.21 | 42.7% | 290 | 42.7% | -0.82 | 68.40 | 66.65 | 70.15 | — |
| — | 3.55 | 6.00 | 4.78 | +0.18 | 42.9% | 300 | 42.9% | -0.86 | 77.40 | 75.75 | 79.05 | — |
| — | 3.20 | 4.80 | 4.00 | +0.15 | 43.2% | 310 | 43.2% | -0.89 | 86.65 | 85.00 | 88.30 | — |
| — | 2.40 | 3.35 | 2.88 | +0.13 | 43.4% | 320 | 43.4% | -0.92 | 96.12 | 94.50 | 97.75 | — |
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.