Spot 225.55
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.55 | 48.90 | 47.23 | +0.96 | 49.7% | 180 | 49.7% | -0.04 | 0.77 | 0.39 | 1.14 | — |
| — | 41.25 | 44.20 | 42.73 | +0.94 | 48.7% | 185 | 48.7% | -0.06 | 0.86 | 0.70 | 1.02 | — |
| — | 36.90 | 39.60 | 38.25 | +0.91 | 47.9% | 190 | 47.9% | -0.09 | 1.20 | 1.02 | 1.38 | 75 |
| — | 32.35 | 35.25 | 33.80 | +0.88 | 47.2% | 195 | 47.2% | -0.12 | 1.78 | 1.63 | 1.93 | — |
| — | 28.30 | 30.30 | 29.30 | +0.84 | 46.7% | 200 | 46.7% | -0.16 | 2.50 | 2.26 | 2.74 | — |
| — | 24.15 | 27.05 | 25.60 | +0.80 | 46.3% | 205 | 46.3% | -0.21 | 3.55 | 3.25 | 3.85 | — |
| — | 20.60 | 22.65 | 21.62 | +0.74 | 46.0% | 210 | 46.0% | -0.26 | 4.78 | 4.40 | 5.15 | — |
| — | 17.45 | 19.30 | 18.38 | +0.68 | 45.8% | 215 | 45.8% | -0.32 | 6.58 | 6.30 | 6.85 | — |
| — | 14.55 | 16.30 | 15.43 | +0.61 | 45.7% | 220 | 45.7% | -0.39 | 8.57 | 8.20 | 8.95 | — |
| — | 12.15 | 13.55 | 12.85 | +0.54 | 45.8% | 225 | 45.8% | -0.46 | 10.50 | 9.55 | 11.45 | — |
| — | 9.50 | 10.55 | 10.03 | +0.48 | 45.9% | 230 | 45.9% | -0.53 | 13.60 | 13.00 | 14.20 | — |
| — | 7.80 | 8.35 | 8.07 | +0.41 | 46.1% | 235 | 46.1% | -0.59 | 16.25 | 15.55 | 16.95 | — |
| — | 5.75 | 7.15 | 6.45 | +0.35 | 46.3% | 240 | 46.3% | -0.65 | 19.70 | 18.80 | 20.60 | — |
| — | 4.80 | 5.45 | 5.12 | +0.29 | 46.6% | 245 | 46.6% | -0.71 | 23.38 | 22.45 | 24.30 | — |
| — | 3.90 | 4.50 | 4.20 | +0.24 | 47.0% | 250 | 47.0% | -0.76 | 27.43 | 26.45 | 28.40 | — |
| — | 2.89 | 3.40 | 3.15 | +0.20 | 47.4% | 255 | 47.4% | -0.80 | 31.45 | 30.45 | 32.45 | — |
| — | 2.13 | 3.00 | 2.56 | +0.17 | 47.9% | 260 | 47.9% | -0.84 | 35.85 | 34.80 | 36.90 | — |
| — | 1.71 | 2.28 | 2.00 | +0.14 | 48.3% | 265 | 48.3% | -0.87 | 40.62 | 39.25 | 42.00 | — |
| — | 1.31 | 1.68 | 1.50 | +0.11 | 48.8% | 270 | 48.8% | -0.90 | 44.75 | 43.50 | 46.00 | — |
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.