Spot 224.44
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.60 | 67.20 | 65.40 | +0.99 | 33.2% | 160 | 33.2% | -0.01 | 0.24 | 0.01 | 0.48 | — |
| — | 58.40 | 61.75 | 60.08 | +0.99 | 32.1% | 165 | 32.1% | -0.02 | 0.34 | 0.17 | 0.50 | — |
| — | 54.35 | 56.35 | 55.35 | +0.98 | 31.2% | 170 | 31.2% | -0.03 | 0.52 | 0.35 | 0.69 | — |
| — | 49.10 | 51.50 | 50.30 | +0.97 | 30.4% | 175 | 30.4% | -0.04 | 0.55 | 0.35 | 0.74 | — |
| — | 44.40 | 47.10 | 45.75 | — | — | 180 | — | — | 0.77 | 0.58 | 0.95 | — |
| — | 39.75 | 42.35 | 41.05 | — | — | 185 | — | — | 1.16 | 1.07 | 1.25 | — |
| — | 35.85 | 37.70 | 36.77 | — | — | 190 | 28.5% | -0.10 | 1.67 | 1.48 | 1.85 | — |
| — | 31.80 | 33.40 | 32.60 | — | — | 195 | — | — | 2.32 | 2.11 | 2.53 | — |
| — | 27.20 | 29.40 | 28.30 | — | — | 200 | — | — | 2.96 | 2.78 | 3.15 | — |
| — | 19.50 | 21.55 | 20.52 | — | — | 210 | 27.0% | -0.28 | 5.28 | 4.90 | 5.65 | — |
| — | 13.75 | 14.50 | 14.12 | +0.59 | 26.6% | 220 | 25.6% | -0.42 | 8.93 | 8.45 | 9.40 | — |
| — | 9.05 | 9.60 | 9.32 | +0.46 | 26.5% | 230 | 26.5% | -0.56 | 14.43 | 14.20 | 14.65 | — |
| — | 5.75 | 6.35 | 6.05 | +0.33 | 26.5% | 240 | 26.5% | -0.69 | 21.00 | 20.45 | 21.55 | — |
| — | 3.45 | 3.80 | 3.62 | +0.23 | 26.7% | 250 | 26.7% | -0.80 | 29.52 | 28.60 | 30.45 | — |
| — | 1.85 | 2.27 | 2.06 | — | — | 260 | 27.1% | -0.88 | 37.75 | 36.20 | 39.30 | — |
| — | 1.17 | 1.35 | 1.26 | — | — | 270 | — | — | 46.92 | 45.20 | 48.65 | — |
| — | 0.70 | 0.97 | 0.83 | — | — | 280 | 28.1% | -0.96 | 56.65 | 55.25 | 58.05 | — |
| — | 0.30 | 0.67 | 0.48 | — | — | 290 | 28.7% | -0.98 | 66.47 | 65.05 | 67.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.03 | 29.4% | 300 | 29.4% | -0.99 | 75.62 | 74.25 | 77.00 | — |
| — | 0.14 | 0.44 | 0.29 | +0.02 | 30.1% | 310 | 30.1% | -0.99 | 85.80 | 84.15 | 87.45 | — |
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.