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 | |
| — | 64.35 | 66.80 | 65.58 | +0.97 | 32.0% | 160 | 32.0% | -0.04 | 0.88 | 0.62 | 1.14 | — |
| — | 59.60 | 62.35 | 60.98 | +0.96 | 31.4% | 165 | 31.4% | -0.05 | 1.08 | 0.97 | 1.20 | — |
| — | 55.80 | 57.35 | 56.58 | +0.94 | 30.9% | 170 | 30.9% | -0.07 | 1.54 | 1.28 | 1.80 | — |
| — | 50.45 | 53.15 | 51.80 | +0.92 | 30.4% | 175 | 30.4% | -0.08 | 1.87 | 1.58 | 2.16 | — |
| — | 45.95 | 48.85 | 47.40 | +0.90 | 29.9% | 180 | 29.9% | -0.10 | 2.35 | 2.28 | 2.42 | — |
| — | 42.40 | 44.50 | 43.45 | +0.88 | 29.5% | 185 | 29.5% | -0.13 | 3.02 | 2.84 | 3.20 | — |
| — | 37.30 | 40.10 | 38.70 | +0.85 | 29.1% | 190 | 29.1% | -0.16 | 3.75 | 3.60 | 3.90 | — |
| — | 34.50 | 36.05 | 35.27 | +0.82 | 28.7% | 195 | 28.7% | -0.19 | 4.78 | 4.55 | 5.00 | — |
| — | 29.45 | 32.45 | 30.95 | +0.78 | 28.4% | 200 | 28.4% | -0.23 | 5.95 | 5.75 | 6.15 | — |
| — | 23.35 | 24.80 | 24.07 | +0.69 | 27.9% | 210 | 27.9% | -0.32 | 8.93 | 8.65 | 9.20 | — |
| — | 17.05 | 19.30 | 18.18 | +0.59 | 27.4% | 220 | 27.4% | -0.42 | 13.00 | 12.70 | 13.30 | — |
| — | 13.20 | 13.95 | 13.57 | +0.49 | 27.1% | 230 | 27.1% | -0.52 | 18.15 | 17.70 | 18.60 | — |
| — | 9.45 | 10.10 | 9.78 | +0.39 | 27.0% | 240 | 27.0% | -0.62 | 24.27 | 23.75 | 24.80 | — |
| — | 6.65 | 7.25 | 6.95 | +0.31 | 27.0% | 250 | 27.0% | -0.71 | 31.30 | 29.90 | 32.70 | — |
| — | 4.60 | 5.10 | 4.85 | +0.23 | 27.1% | 260 | 27.1% | -0.79 | 39.85 | 38.50 | 41.20 | — |
| — | 3.00 | 3.55 | 3.27 | +0.17 | 27.4% | 270 | 27.4% | -0.86 | 48.52 | 47.15 | 49.90 | — |
| — | 2.09 | 2.49 | 2.29 | +0.13 | 27.8% | 280 | 27.8% | -0.91 | 57.67 | 56.50 | 58.85 | — |
| — | 1.34 | 1.89 | 1.61 | +0.10 | 28.4% | 290 | 28.4% | -0.94 | 66.78 | 65.30 | 68.25 | — |
| — | 0.88 | 1.42 | 1.15 | +0.08 | 29.2% | 300 | 29.2% | -0.96 | 76.58 | 75.20 | 77.95 | — |
| — | 0.64 | 1.18 | 0.91 | +0.06 | 30.0% | 310 | 30.0% | -0.97 | 86.30 | 84.85 | 87.75 | — |
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.