Spot 224.66
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.40 | 47.90 | 46.15 | +0.98 | 40.7% | 180 | 40.7% | -0.02 | — | — | 2.50 | — |
| — | 39.30 | 43.10 | 41.20 | +0.96 | 40.4% | 185 | 40.4% | -0.04 | 1.45 | 0.15 | 2.75 | — |
| — | 34.70 | 38.50 | 36.60 | +0.94 | 40.1% | 190 | 40.1% | -0.06 | 1.82 | 0.55 | 3.10 | — |
| — | 30.50 | 34.00 | 32.25 | +0.91 | 39.9% | 195 | 39.9% | -0.09 | 1.95 | 0.20 | 3.70 | — |
| — | 26.00 | 29.90 | 27.95 | +0.87 | 39.8% | 200 | 39.8% | -0.13 | 2.77 | 1.05 | 4.50 | — |
| — | 22.00 | 25.90 | 23.95 | +0.81 | 39.8% | 205 | 39.8% | -0.19 | 3.55 | 1.80 | 5.30 | — |
| — | 18.10 | 22.40 | 20.25 | +0.75 | 39.9% | 210 | 39.9% | -0.25 | 5.15 | 3.80 | 6.50 | — |
| — | 14.90 | 18.80 | 16.85 | +0.68 | 40.1% | 215 | — | — | 6.30 | 4.50 | 8.10 | — |
| — | 13.00 | 15.70 | 14.35 | — | — | 220 | — | — | 8.60 | 7.20 | 10.00 | — |
| — | 9.30 | 13.10 | 11.20 | — | — | 225 | — | — | 10.70 | 8.90 | 12.50 | — |
| — | 7.20 | 10.80 | 9.00 | — | — | 230 | — | — | 13.50 | 11.80 | 15.20 | — |
| — | 5.10 | 8.70 | 6.90 | — | — | 235 | — | — | 16.60 | 15.10 | 18.10 | — |
| — | 4.60 | 7.20 | 5.90 | +0.32 | 41.7% | 240 | 41.7% | -0.68 | 20.00 | 18.40 | 21.60 | — |
| — | 3.30 | 5.90 | 4.60 | +0.26 | 42.0% | 245 | 42.0% | -0.74 | 23.65 | 21.70 | 25.60 | — |
| — | 1.35 | 4.90 | 3.12 | +0.21 | 42.3% | 250 | 42.3% | -0.79 | 27.60 | 25.60 | 29.60 | — |
| — | 0.85 | 4.20 | 2.52 | +0.17 | 42.5% | 255 | 42.5% | -0.84 | 32.15 | 30.60 | 33.70 | — |
| — | 0.35 | 2.90 | 1.62 | +0.13 | 42.5% | 260 | 42.5% | -0.88 | 36.25 | 34.30 | 38.20 | — |
| — | 0.40 | 2.70 | 1.55 | +0.10 | 42.4% | 265 | 42.4% | -0.91 | 40.85 | 39.00 | 42.70 | — |
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.