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 | |
| — | 59.60 | 62.15 | 60.88 | +0.99 | 33.3% | 165 | 33.3% | -0.02 | 0.41 | 0.34 | 0.49 | — |
| — | 54.65 | 56.35 | 55.50 | +0.98 | 32.3% | 170 | 32.3% | -0.03 | 0.47 | 0.40 | 0.54 | — |
| — | 50.20 | 52.00 | 51.10 | +0.97 | 31.4% | 175 | 31.4% | -0.05 | 0.67 | 0.57 | 0.77 | — |
| — | 45.50 | 47.05 | 46.27 | +0.95 | 30.6% | 180 | 30.6% | -0.06 | 0.91 | 0.74 | 1.07 | — |
| — | 40.40 | 42.45 | 41.42 | +0.93 | 29.8% | 185 | 29.8% | -0.08 | 1.25 | 1.10 | 1.39 | — |
| — | 36.45 | 37.50 | 36.98 | +0.91 | 29.2% | 190 | 29.2% | -0.11 | 1.71 | 1.62 | 1.79 | — |
| — | 31.90 | 33.80 | 32.85 | +0.87 | 28.6% | 195 | 28.6% | -0.14 | 2.42 | 2.24 | 2.60 | — |
| — | 27.95 | 29.25 | 28.60 | — | — | 200 | 28.2% | -0.18 | 3.20 | 3.05 | 3.35 | — |
| — | 20.90 | 21.45 | 21.18 | +0.72 | 27.5% | 210 | 27.5% | -0.28 | 5.70 | 5.55 | 5.85 | — |
| — | 14.65 | 15.50 | 15.07 | +0.60 | 27.1% | 220 | 27.1% | -0.41 | 9.32 | 9.00 | 9.65 | — |
| — | 9.80 | 10.20 | 10.00 | +0.47 | 26.8% | 230 | 26.8% | -0.55 | 14.50 | 14.20 | 14.80 | — |
| — | 6.25 | 6.55 | 6.40 | +0.34 | 26.8% | 240 | 26.8% | -0.68 | 21.07 | 20.45 | 21.70 | — |
| — | 3.80 | 4.05 | 3.92 | +0.24 | 26.9% | 250 | 26.9% | -0.79 | 29.12 | 28.25 | 30.00 | — |
| — | 2.25 | 2.49 | 2.37 | +0.16 | 27.2% | 260 | 27.2% | -0.87 | 37.77 | 36.95 | 38.60 | — |
| — | 1.35 | 1.62 | 1.49 | +0.11 | 27.7% | 270 | 27.7% | -0.92 | 46.98 | 46.00 | 47.95 | — |
| — | 0.66 | 1.00 | 0.83 | +0.07 | 28.3% | 280 | 28.3% | -0.95 | 56.52 | 55.25 | 57.80 | — |
| — | 0.52 | 0.73 | 0.62 | +0.05 | 29.1% | 290 | 29.1% | -0.97 | 66.30 | 65.00 | 67.60 | — |
| — | 0.34 | 0.60 | 0.47 | +0.03 | 30.1% | 300 | 30.1% | -0.98 | 76.10 | 74.45 | 77.75 | — |
| — | 0.21 | 0.48 | 0.34 | +0.02 | 31.2% | 310 | 31.2% | -0.99 | 85.42 | 83.80 | 87.05 | — |
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.