Spot 223.17
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.70 | 45.40 | 44.05 | +1.00 | 42.4% | 180 | 42.4% | +0.00 | — | — | 0.75 | — |
| — | 37.70 | 40.40 | 39.05 | +1.00 | 41.0% | 185 | 41.0% | +0.00 | — | — | 0.75 | — |
| — | 34.80 | 37.90 | 36.35 | +1.00 | 40.3% | 187.5 | 40.3% | -0.00 | — | — | 0.75 | — |
| — | 32.30 | 35.40 | 33.85 | +1.00 | 39.8% | 190 | 39.8% | -0.00 | — | — | 0.35 | — |
| — | 30.10 | 32.90 | 31.50 | +1.00 | 39.3% | 192.5 | — | — | — | — | 1.20 | — |
| — | 27.80 | 29.90 | 28.85 | — | — | 195 | — | — | — | — | 0.95 | — |
| — | 25.10 | 27.40 | 26.25 | — | — | 197.5 | — | — | — | — | 0.15 | — |
| — | 22.80 | 25.40 | 24.10 | — | — | 200 | — | — | — | — | 0.75 | — |
| — | 20.00 | 23.00 | 21.50 | — | — | 202.5 | — | — | — | — | 0.40 | — |
| — | 17.70 | 20.50 | 19.10 | — | — | 205 | — | — | — | — | 1.15 | — |
| — | 15.10 | 18.00 | 16.55 | — | — | 207.5 | — | — | — | — | 0.45 | — |
| — | 12.90 | 15.20 | 14.05 | — | — | 210 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 10.00 | 12.80 | 11.40 | — | — | 212.5 | — | — | 0.47 | 0.15 | 0.80 | — |
| — | 8.20 | 11.00 | 9.60 | — | — | 215 | — | — | 0.50 | 0.15 | 0.85 | — |
| — | 6.00 | 8.80 | 7.40 | +0.79 | 37.0% | 217.5 | 37.0% | -0.21 | 1.20 | 0.55 | 1.85 | — |
| — | 4.50 | 6.40 | 5.45 | +0.68 | 36.7% | 220 | 36.7% | -0.32 | 1.45 | 1.00 | 1.90 | — |
| — | 2.75 | 4.50 | 3.62 | +0.55 | 36.5% | 222.5 | 36.5% | -0.45 | 2.55 | 1.80 | 3.30 | — |
| — | 2.00 | 2.80 | 2.40 | +0.41 | 36.2% | 225 | 36.2% | -0.59 | 3.62 | 2.75 | 4.50 | — |
| — | 0.40 | 3.40 | 1.90 | +0.29 | 36.1% | 227.5 | 36.1% | -0.71 | 5.45 | 4.20 | 6.70 | — |
| — | 0.10 | 1.20 | 0.65 | +0.19 | 36.1% | 230 | 36.1% | -0.82 | 7.10 | 5.60 | 8.60 | — |
| — | — | 2.65 | — | +0.11 | 36.1% | 232.5 | 36.1% | -0.89 | 9.40 | 8.20 | 10.60 | — |
| — | — | 1.50 | — | +0.06 | 36.2% | 235 | 36.2% | -0.94 | 11.20 | 9.90 | 12.50 | — |
| — | — | 1.10 | — | +0.03 | 36.3% | 237.5 | 36.3% | -0.97 | 13.70 | 12.30 | 15.10 | 0 |
| 526 | — | 0.50 | — | +0.01 | 36.4% | 240 | 36.4% | -0.99 | 16.35 | 14.70 | 18.00 | 0 |
| — | — | 0.95 | — | +0.01 | 36.6% | 242.5 | 36.6% | -1.00 | 18.65 | 17.20 | 20.10 | — |
| — | — | 0.75 | — | +0.00 | 36.9% | 245 | 36.9% | -1.00 | 21.35 | 19.70 | 23.00 | — |
| — | — | 0.05 | — | +0.00 | 37.4% | 250 | 37.4% | -1.00 | 26.00 | 24.70 | 27.30 | — |
| — | — | 0.05 | — | +0.00 | 38.0% | 255 | 38.0% | -1.00 | 31.60 | 29.80 | 33.40 | — |
| — | — | 0.75 | — | +0.00 | 38.7% | 260 | 38.7% | -1.00 | 36.55 | 34.70 | 38.40 | — |
| — | — | 1.00 | — | +0.00 | 39.4% | 265 | 39.4% | -1.00 | 41.50 | 39.70 | 43.30 | — |
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.