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 | |
| — | 65.95 | 68.15 | 67.05 | +0.89 | 45.0% | 165 | 45.0% | -0.11 | 4.20 | 3.75 | 4.65 | — |
| — | 61.40 | 64.80 | 63.10 | +0.88 | 44.6% | 170 | 44.6% | -0.13 | 4.90 | 4.30 | 5.50 | — |
| — | 57.90 | 60.85 | 59.38 | +0.86 | 44.2% | 175 | 44.2% | -0.15 | 6.00 | 5.55 | 6.45 | — |
| — | 54.00 | 56.95 | 55.48 | +0.83 | 43.9% | 180 | 43.9% | -0.17 | 6.83 | 6.60 | 7.05 | — |
| — | 50.05 | 53.25 | 51.65 | +0.81 | 43.6% | 185 | 43.6% | -0.19 | 8.00 | 7.70 | 8.30 | — |
| — | 47.25 | 49.70 | 48.48 | +0.79 | 43.4% | 190 | 43.4% | -0.22 | 9.47 | 9.30 | 9.65 | — |
| — | 43.80 | 46.35 | 45.08 | +0.76 | 43.1% | 195 | 43.1% | -0.25 | 11.00 | 10.80 | 11.20 | — |
| — | 40.70 | 43.10 | 41.90 | +0.73 | 42.9% | 200 | 42.9% | -0.27 | 12.70 | 12.45 | 12.95 | — |
| — | 34.15 | 37.05 | 35.60 | +0.67 | 42.7% | 210 | 42.7% | -0.33 | 16.55 | 16.30 | 16.80 | — |
| — | 29.10 | 31.30 | 30.20 | +0.61 | 42.5% | 220 | 42.5% | -0.40 | 20.98 | 20.45 | 21.50 | — |
| — | 24.80 | 25.80 | 25.30 | +0.55 | 42.3% | 230 | 42.3% | -0.46 | 25.98 | 25.55 | 26.40 | — |
| — | 20.70 | 20.95 | 20.82 | +0.49 | 42.3% | 240 | 42.3% | -0.52 | 31.93 | 31.30 | 32.55 | — |
| — | 17.30 | 17.40 | 17.35 | +0.43 | 42.3% | 250 | 42.3% | -0.59 | 38.60 | 37.40 | 39.80 | — |
| — | 14.30 | 15.05 | 14.68 | +0.38 | 42.3% | 260 | 42.3% | -0.64 | 45.83 | 44.50 | 47.15 | — |
| — | 11.85 | 12.55 | 12.20 | +0.33 | 42.5% | 270 | 42.5% | -0.70 | 52.88 | 51.55 | 54.20 | — |
| — | 9.75 | 10.40 | 10.07 | +0.29 | 42.6% | 280 | 42.6% | -0.74 | 60.98 | 59.90 | 62.05 | — |
| — | 8.00 | 8.60 | 8.30 | +0.25 | 42.8% | 290 | 42.8% | -0.79 | 69.10 | 67.55 | 70.65 | — |
| — | 6.60 | 7.95 | 7.28 | +0.21 | 43.0% | 300 | 43.0% | -0.83 | 77.62 | 76.35 | 78.90 | — |
| — | 5.50 | 5.90 | 5.70 | +0.18 | 43.3% | 310 | 43.3% | -0.86 | 86.67 | 85.30 | 88.05 | — |
| — | 4.45 | 4.95 | 4.70 | +0.16 | 43.6% | 320 | 43.6% | -0.89 | 96.28 | 94.55 | 98.00 | — |
| — | 3.65 | 4.20 | 3.92 | +0.14 | 44.0% | 330 | 44.0% | -0.92 | 105.67 | 104.00 | 107.35 | — |
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.