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 | |
| — | 66.90 | 69.80 | 68.35 | +0.94 | 36.7% | 160 | 36.7% | -0.06 | 1.60 | 0.95 | 2.25 | — |
| — | 62.20 | 65.40 | 63.80 | +0.93 | 36.4% | 165 | 36.4% | -0.07 | 2.23 | 1.60 | 2.85 | — |
| — | 58.20 | 61.00 | 59.60 | +0.91 | 36.2% | 170 | 36.2% | -0.09 | 2.55 | 1.50 | 3.60 | — |
| — | 53.60 | 56.80 | 55.20 | +0.89 | 36.0% | 175 | 36.0% | -0.11 | 3.25 | 1.80 | 4.70 | — |
| — | 49.50 | 52.10 | 50.80 | +0.87 | 35.8% | 180 | 35.8% | -0.14 | 4.05 | 2.60 | 5.50 | — |
| — | 45.60 | 48.70 | 47.15 | +0.84 | 35.6% | 185 | 35.6% | -0.16 | 4.85 | 3.40 | 6.30 | — |
| — | 42.40 | 44.90 | 43.65 | +0.81 | 35.4% | 190 | 35.4% | -0.19 | 5.80 | 5.30 | 6.30 | — |
| — | 38.20 | 41.30 | 39.75 | +0.78 | 35.3% | 195 | 35.3% | -0.22 | 7.30 | 5.90 | 8.70 | — |
| — | 34.50 | 38.00 | 36.25 | +0.75 | 35.2% | 200 | 35.2% | -0.26 | 8.55 | 8.00 | 9.10 | — |
| — | 28.30 | 31.30 | 29.80 | +0.68 | 34.9% | 210 | 34.9% | -0.33 | 12.05 | 11.40 | 12.70 | — |
| — | 22.50 | 26.00 | 24.25 | +0.60 | 34.7% | 220 | 34.7% | -0.41 | 16.60 | 14.70 | 18.50 | — |
| — | 18.60 | 20.50 | 19.55 | +0.52 | 34.5% | 230 | 34.5% | -0.49 | 21.70 | 19.90 | 23.50 | — |
| — | 14.80 | 16.50 | 15.65 | +0.45 | 34.2% | 240 | 34.2% | -0.57 | 27.80 | 26.20 | 29.40 | — |
| — | 11.40 | 13.00 | 12.20 | +0.37 | 34.0% | 250 | 34.0% | -0.65 | 33.95 | 32.90 | 35.00 | — |
| — | 8.60 | 9.80 | 9.20 | +0.31 | 33.8% | 260 | 33.8% | -0.72 | 41.30 | 40.10 | 42.50 | — |
| — | 6.40 | 7.40 | 6.90 | +0.25 | 33.6% | 270 | 33.6% | -0.79 | 49.40 | 48.10 | 50.70 | 0 |
| 16 | 3.60 | 6.50 | 5.05 | +0.20 | 33.4% | 280 | 33.4% | -0.85 | 58.30 | 56.70 | 59.90 | — |
| — | 2.35 | 5.20 | 3.77 | +0.15 | 33.2% | 290 | 33.2% | -0.90 | 67.25 | 65.80 | 68.70 | — |
| — | 1.25 | 4.20 | 2.73 | +0.12 | 33.0% | 300 | 33.0% | -0.95 | 76.80 | 75.20 | 78.40 | — |
| — | 1.30 | 3.10 | 2.20 | +0.09 | 32.8% | 310 | 32.8% | -0.99 | 86.30 | 85.40 | 87.20 | — |
| — | 1.10 | 2.10 | 1.60 | +0.07 | 32.6% | 320 | 32.6% | -1.00 | 96.50 | 95.00 | 98.00 | — |
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.