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 | |
| — | 43.60 | 46.50 | 45.05 | +0.97 | 41.0% | 180 | 41.0% | -0.03 | — | — | 1.20 | — |
| — | 38.90 | 41.80 | 40.35 | +0.95 | 40.8% | 185 | 40.8% | -0.05 | 0.70 | 0.05 | 1.35 | — |
| — | 33.90 | 37.30 | 35.60 | +0.93 | 40.7% | 190 | 40.7% | -0.07 | 1.20 | 0.35 | 2.05 | — |
| 0 | 29.40 | 32.90 | 31.15 | +0.89 | 40.7% | 195 | 40.7% | -0.11 | 1.38 | 0.45 | 2.30 | 0 |
| 0 | 25.20 | 28.70 | 26.95 | +0.84 | 40.7% | 200 | 40.7% | -0.16 | 3.15 | 1.90 | 4.40 | — |
| — | 21.40 | 24.20 | 22.80 | +0.79 | 40.7% | 205 | 40.7% | -0.21 | 3.80 | 1.90 | 5.70 | — |
| — | 18.30 | 21.10 | 19.70 | +0.73 | 40.7% | 210 | 40.7% | -0.28 | 5.40 | 4.10 | 6.70 | — |
| — | 14.50 | 17.30 | 15.90 | +0.66 | 40.7% | 215 | 40.7% | -0.35 | 6.30 | 4.90 | 7.70 | — |
| — | 12.20 | 14.20 | 13.20 | +0.58 | 40.7% | 220 | 40.7% | -0.42 | 8.25 | 7.60 | 8.90 | — |
| — | 9.00 | 11.90 | 10.45 | +0.51 | 40.7% | 225 | 40.7% | -0.50 | 10.80 | 10.10 | 11.50 | — |
| — | 7.20 | 9.60 | 8.40 | +0.43 | 40.7% | 230 | 40.7% | -0.57 | 13.60 | 12.80 | 14.40 | — |
| — | 5.10 | 7.90 | 6.50 | +0.36 | 40.6% | 235 | 40.6% | -0.64 | 16.85 | 15.90 | 17.80 | — |
| — | 4.20 | 6.10 | 5.15 | +0.30 | 40.5% | 240 | 40.5% | -0.71 | 20.50 | 18.60 | 22.40 | — |
| — | 3.00 | 5.10 | 4.05 | +0.24 | 40.3% | 245 | 40.3% | -0.77 | 24.45 | 22.50 | 26.40 | — |
| — | 1.40 | 4.80 | 3.10 | +0.19 | 40.0% | 250 | 40.0% | -0.82 | 28.60 | 26.60 | 30.60 | — |
| — | 0.65 | 3.80 | 2.23 | +0.14 | 39.7% | 255 | 39.7% | -0.87 | 32.85 | 31.10 | 34.60 | — |
| — | 0.50 | 2.60 | 1.55 | +0.11 | 39.3% | 260 | 39.3% | -0.91 | 37.40 | 35.50 | 39.30 | — |
| — | 0.05 | 2.25 | 1.15 | +0.08 | 38.8% | 265 | 38.8% | -0.94 | 42.10 | 40.30 | 43.90 | — |
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.