Spot 225.05
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.80 | 42.25 | 40.52 | +0.98 | 34.0% | 185 | 34.0% | -0.02 | 0.29 | 0.03 | 0.55 | — |
| — | 33.95 | 36.60 | 35.27 | +0.98 | 32.3% | 190 | 32.3% | -0.02 | 0.41 | 0.06 | 0.77 | — |
| — | 29.55 | 31.85 | 30.70 | +0.96 | 31.0% | 195 | 31.0% | -0.04 | 0.44 | 0.18 | 0.70 | — |
| — | 25.45 | 27.00 | 26.23 | +0.93 | 30.0% | 200 | 30.0% | -0.07 | 0.67 | 0.54 | 0.80 | — |
| — | 20.55 | 22.45 | 21.50 | +0.89 | 29.4% | 205 | 29.4% | -0.11 | 1.10 | 1.01 | 1.20 | — |
| — | 16.30 | 18.30 | 17.30 | +0.83 | 29.1% | 210 | 29.1% | -0.17 | 1.84 | 1.74 | 1.95 | — |
| — | 12.85 | 14.35 | 13.60 | +0.74 | 28.7% | 215 | 28.7% | -0.26 | 3.00 | 2.86 | 3.15 | — |
| — | 9.95 | 10.70 | 10.32 | +0.64 | 28.3% | 220 | 28.3% | -0.36 | 4.58 | 4.40 | 4.75 | — |
| — | 7.15 | 7.75 | 7.45 | +0.53 | 27.8% | 225 | 27.8% | -0.47 | 6.83 | 6.50 | 7.15 | — |
| — | 5.00 | 5.40 | 5.20 | +0.42 | 27.5% | 230 | 27.5% | -0.59 | 9.35 | 8.80 | 9.90 | — |
| — | 3.30 | 3.75 | 3.52 | +0.31 | 27.4% | 235 | 27.4% | -0.70 | 13.18 | 12.30 | 14.05 | — |
| — | 2.11 | 2.36 | 2.23 | +0.23 | 27.8% | 240 | 27.8% | -0.79 | 16.82 | 15.80 | 17.85 | — |
| — | 1.23 | 1.56 | 1.40 | +0.16 | 28.5% | 245 | 28.5% | -0.86 | 21.02 | 20.00 | 22.05 | — |
| — | 0.77 | 1.00 | 0.89 | +0.11 | 29.6% | 250 | 29.6% | -0.90 | 25.65 | 24.25 | 27.05 | — |
| — | 0.15 | 1.65 | 0.90 | +0.08 | 31.0% | 255 | 31.0% | -0.94 | 30.43 | 29.00 | 31.85 | — |
| — | — | 2.36 | — | +0.06 | 32.6% | 260 | 32.6% | -0.96 | 35.30 | 33.85 | 36.75 | — |
| — | — | 2.37 | — | +0.05 | 34.2% | 265 | 34.2% | -0.97 | 40.05 | 38.00 | 42.10 | — |
| — | — | 2.24 | — | +0.04 | 35.8% | 270 | 35.8% | -0.98 | 45.00 | 42.95 | 47.05 | — |
| — | — | 2.25 | — | +0.03 | 37.2% | 275 | 37.2% | -0.99 | 50.05 | 48.00 | 52.10 | — |
| — | — | 2.23 | — | +0.02 | 38.3% | 280 | 38.3% | -1.00 | 55.15 | 53.25 | 57.05 | — |
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.