Spot 224.51
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.95 | 64.90 | 63.42 | +0.93 | 45.8% | 165 | 45.8% | -0.07 | 1.82 | 1.55 | 2.10 | — |
| — | 58.25 | 60.85 | 59.55 | +0.91 | 45.1% | 170 | 45.1% | -0.09 | 2.33 | 2.07 | 2.60 | — |
| — | 53.60 | 56.50 | 55.05 | +0.89 | 44.6% | 175 | 44.6% | -0.11 | 2.90 | 2.75 | 3.05 | — |
| — | 49.35 | 51.75 | 50.55 | +0.87 | 44.0% | 180 | 44.0% | -0.13 | 3.62 | 3.35 | 3.90 | — |
| — | 45.05 | 48.20 | 46.62 | +0.85 | 43.6% | 185 | 43.6% | -0.16 | 4.55 | 4.30 | 4.80 | — |
| — | 40.75 | 44.10 | 42.42 | +0.82 | 43.2% | 190 | 43.2% | -0.18 | 5.50 | 5.30 | 5.70 | — |
| — | 38.20 | 40.60 | 39.40 | +0.79 | 42.9% | 195 | 42.9% | -0.22 | 6.72 | 6.50 | 6.95 | — |
| — | 34.30 | 36.40 | 35.35 | +0.75 | 42.6% | 200 | 42.6% | -0.25 | 8.12 | 7.90 | 8.35 | — |
| — | 28.20 | 30.45 | 29.32 | +0.68 | 42.1% | 210 | 42.1% | -0.32 | 11.62 | 11.35 | 11.90 | — |
| — | 22.35 | 23.50 | 22.93 | +0.60 | 41.9% | 220 | 41.9% | -0.40 | 16.05 | 15.70 | 16.40 | — |
| — | 18.10 | 18.75 | 18.43 | +0.52 | 41.7% | 230 | 41.7% | -0.49 | 21.18 | 20.90 | 21.45 | — |
| — | 14.10 | 14.80 | 14.45 | +0.44 | 41.6% | 240 | 41.6% | -0.57 | 27.25 | 26.90 | 27.60 | — |
| — | 10.35 | 11.55 | 10.95 | +0.37 | 41.7% | 250 | — | — | 34.02 | 33.65 | 34.40 | — |
| — | 8.35 | 8.85 | 8.60 | — | — | 260 | 41.8% | -0.71 | 41.25 | 39.70 | 42.80 | — |
| — | 6.20 | 6.80 | 6.50 | +0.25 | 41.9% | 270 | 41.9% | -0.77 | 49.15 | 47.50 | 50.80 | — |
| — | 4.60 | 5.20 | 4.90 | +0.20 | 42.1% | 280 | 42.1% | -0.83 | 57.33 | 56.05 | 58.60 | — |
| — | 3.55 | 4.10 | 3.83 | +0.16 | 42.4% | 290 | 42.4% | -0.87 | 66.75 | 64.90 | 68.60 | — |
| — | 2.71 | 3.15 | 2.93 | +0.13 | 42.6% | 300 | 42.6% | -0.91 | 76.15 | 74.90 | 77.40 | — |
| — | 2.03 | 2.42 | 2.23 | +0.10 | 42.9% | 310 | 42.9% | -0.94 | 85.45 | 83.80 | 87.10 | — |
| — | 1.50 | 1.90 | 1.70 | +0.08 | 43.2% | 320 | 43.2% | -0.97 | 95.17 | 93.55 | 96.80 | — |
| — | 1.00 | 1.54 | 1.27 | +0.06 | 43.6% | 330 | 43.6% | -0.99 | 105.30 | 103.45 | 107.15 | — |
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.