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 | |
| — | 64.60 | 67.40 | 66.00 | +0.97 | 37.5% | 160 | 37.5% | -0.03 | 0.57 | 0.30 | 0.85 | — |
| — | 59.60 | 62.70 | 61.15 | +0.96 | 37.1% | 165 | 37.1% | -0.04 | 0.80 | 0.30 | 1.30 | — |
| — | 55.50 | 58.10 | 56.80 | +0.95 | 36.7% | 170 | 36.7% | -0.05 | 1.07 | 0.35 | 1.80 | — |
| — | 50.70 | 53.60 | 52.15 | +0.93 | 36.3% | 175 | 36.3% | -0.07 | 1.48 | 0.50 | 2.45 | — |
| — | 46.50 | 48.40 | 47.45 | +0.91 | 36.0% | 180 | 36.0% | -0.09 | 1.52 | 0.85 | 2.20 | — |
| — | 41.90 | 44.80 | 43.35 | +0.88 | 35.8% | 185 | 35.8% | -0.12 | 2.62 | 1.25 | 4.00 | — |
| — | 37.80 | 40.90 | 39.35 | +0.85 | 35.6% | 190 | 35.6% | -0.15 | 3.85 | 3.00 | 4.70 | — |
| — | 33.80 | 36.80 | 35.30 | +0.81 | 35.4% | 195 | 35.4% | -0.19 | 4.95 | 4.10 | 5.80 | — |
| — | 29.90 | 32.90 | 31.40 | +0.78 | 35.2% | 200 | 35.2% | -0.23 | 5.70 | 5.40 | 6.00 | — |
| — | 23.70 | 25.80 | 24.75 | +0.69 | 34.9% | 210 | 34.9% | -0.32 | 9.45 | 8.40 | 10.50 | — |
| — | 17.60 | 20.30 | 18.95 | +0.59 | 34.7% | 220 | 34.7% | -0.42 | 13.50 | 12.90 | 14.10 | — |
| — | 12.90 | 15.40 | 14.15 | +0.49 | 34.4% | 230 | 34.4% | -0.52 | 18.10 | 17.60 | 18.60 | — |
| — | 9.30 | 11.40 | 10.35 | +0.39 | 34.2% | 240 | 34.2% | -0.62 | 24.25 | 23.10 | 25.40 | — |
| — | 6.50 | 7.80 | 7.15 | +0.30 | 34.0% | 250 | 34.0% | -0.71 | 31.30 | 30.20 | 32.40 | — |
| — | 4.60 | 5.00 | 4.80 | +0.23 | 33.9% | 260 | 33.9% | -0.79 | 38.95 | 37.70 | 40.20 | — |
| — | 2.20 | 3.90 | 3.05 | +0.17 | 33.7% | 270 | 33.7% | -0.86 | 47.60 | 46.40 | 48.80 | — |
| — | 2.00 | 2.65 | 2.33 | +0.12 | 33.6% | 280 | 33.6% | -0.92 | 57.00 | 55.50 | 58.50 | — |
| — | 1.25 | 1.80 | 1.52 | +0.08 | 33.5% | 290 | 33.5% | -0.97 | 66.55 | 65.60 | 67.50 | — |
| — | 0.40 | 1.90 | 1.15 | +0.05 | 33.4% | 300 | 33.4% | -1.00 | 76.55 | 74.70 | 78.40 | — |
| — | 0.20 | 1.25 | 0.72 | +0.04 | 33.4% | 310 | 33.4% | -1.00 | 86.60 | 84.70 | 88.50 | — |
| — | — | 0.95 | — | +0.02 | 33.4% | 320 | 33.4% | -1.00 | 96.45 | 94.70 | 98.20 | — |
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.