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 | |
| — | 51.30 | 54.85 | 53.08 | +0.93 | 42.2% | 175 | 42.2% | -0.08 | 1.58 | 1.45 | 1.71 | — |
| — | 47.50 | 49.25 | 48.38 | +0.91 | 41.6% | 180 | 41.6% | -0.10 | 2.11 | 1.94 | 2.28 | — |
| — | 43.10 | 45.90 | 44.50 | +0.88 | 41.1% | 185 | 41.1% | -0.13 | 2.91 | 2.42 | 3.40 | — |
| — | 38.80 | 41.80 | 40.30 | +0.85 | 40.7% | 190 | 40.7% | -0.16 | 3.65 | 3.20 | 4.10 | — |
| — | 35.05 | 37.55 | 36.30 | +0.82 | 40.3% | 195 | 40.3% | -0.19 | 4.50 | 4.05 | 4.95 | — |
| — | 31.30 | 33.60 | 32.45 | +0.78 | 39.9% | 200 | 39.9% | -0.23 | 5.83 | 5.50 | 6.15 | — |
| — | 27.55 | 30.45 | 29.00 | +0.74 | 39.6% | 205 | 39.6% | -0.27 | 7.22 | 6.90 | 7.55 | — |
| — | 24.00 | 27.05 | 25.52 | +0.69 | 39.3% | 210 | 39.3% | -0.31 | 9.22 | 8.75 | 9.70 | — |
| — | 20.85 | 23.30 | 22.07 | +0.65 | 39.1% | 215 | 39.1% | -0.36 | 10.62 | 10.00 | 11.25 | — |
| — | 18.25 | 20.80 | 19.52 | +0.60 | 38.9% | 220 | 38.9% | -0.41 | 13.28 | 12.80 | 13.75 | — |
| — | 16.15 | 17.30 | 16.73 | +0.55 | 38.8% | 225 | 38.8% | -0.46 | 15.53 | 15.10 | 15.95 | — |
| — | 14.00 | 15.55 | 14.78 | +0.50 | 38.7% | 230 | 38.7% | -0.51 | 18.10 | 17.35 | 18.85 | — |
| — | 11.40 | 13.20 | 12.30 | +0.45 | 38.6% | 235 | 38.6% | -0.56 | 21.38 | 20.05 | 22.70 | — |
| — | 9.95 | 11.05 | 10.50 | +0.40 | 38.6% | 240 | 38.6% | -0.61 | 24.52 | 23.20 | 25.85 | — |
| — | 8.60 | 10.05 | 9.32 | +0.36 | 38.6% | 245 | 38.6% | -0.65 | 28.23 | 27.25 | 29.20 | — |
| — | 7.35 | 8.20 | 7.78 | +0.32 | 38.6% | 250 | 38.6% | -0.69 | 31.15 | 29.95 | 32.35 | — |
| — | 6.15 | 7.00 | 6.58 | +0.28 | 38.7% | 255 | 38.7% | -0.73 | 35.10 | 33.45 | 36.75 | — |
| — | 5.30 | 5.95 | 5.62 | +0.25 | 38.8% | 260 | 38.8% | -0.77 | 39.08 | 37.45 | 40.70 | — |
| — | 4.45 | 5.00 | 4.72 | +0.21 | 39.0% | 265 | 39.0% | -0.80 | 43.25 | 41.75 | 44.75 | — |
| — | 3.70 | 4.10 | 3.90 | +0.19 | 39.2% | 270 | 39.2% | -0.83 | 47.92 | 46.50 | 49.35 | — |
| — | 2.81 | 3.45 | 3.13 | +0.16 | 39.4% | 275 | 39.4% | -0.85 | 52.25 | 50.45 | 54.05 | — |
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.