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 | |
| — | 54.25 | 57.85 | 56.05 | +0.88 | 41.6% | 175 | 41.6% | -0.13 | 3.92 | 3.10 | 4.75 | — |
| — | 51.05 | 53.75 | 52.40 | +0.85 | 41.2% | 180 | 41.2% | -0.15 | 5.05 | 4.75 | 5.35 | — |
| — | 47.20 | 49.40 | 48.30 | +0.83 | 40.9% | 185 | 40.9% | -0.18 | 6.42 | 5.40 | 7.45 | — |
| — | 43.35 | 44.55 | 43.95 | +0.80 | 40.6% | 190 | 40.6% | -0.21 | 7.40 | 6.85 | 7.95 | — |
| — | 39.45 | 42.30 | 40.88 | +0.77 | 40.4% | 195 | 40.4% | -0.23 | 8.50 | 7.95 | 9.05 | — |
| — | 36.10 | 38.65 | 37.38 | +0.74 | 40.2% | 200 | 40.2% | -0.27 | 10.28 | 9.90 | 10.65 | — |
| — | 33.15 | 35.40 | 34.27 | +0.71 | 40.1% | 205 | 40.1% | -0.30 | 11.85 | 11.35 | 12.35 | — |
| — | 30.05 | 32.15 | 31.10 | +0.67 | 40.0% | 210 | 40.0% | -0.33 | 13.78 | 13.25 | 14.30 | — |
| — | 27.30 | 29.50 | 28.40 | +0.64 | 39.9% | 215 | 39.9% | -0.37 | 16.12 | 15.35 | 16.90 | — |
| — | 24.40 | 26.15 | 25.27 | +0.60 | 39.8% | 220 | 39.8% | -0.41 | 18.27 | 16.65 | 19.90 | — |
| — | 21.65 | 24.80 | 23.23 | +0.57 | 39.8% | 225 | 39.8% | -0.44 | 20.57 | 19.65 | 21.50 | — |
| — | 19.35 | 22.15 | 20.75 | +0.53 | 39.7% | 230 | 39.7% | -0.48 | 23.77 | 22.65 | 24.90 | — |
| — | 17.75 | 20.10 | 18.93 | +0.50 | 39.7% | 235 | 39.7% | -0.51 | 26.23 | 25.05 | 27.40 | — |
| — | 15.20 | 18.15 | 16.68 | +0.46 | 39.7% | 240 | 39.7% | -0.55 | 29.25 | 28.20 | 30.30 | — |
| — | 13.60 | 16.20 | 14.90 | +0.43 | 39.6% | 245 | 39.6% | -0.58 | 32.38 | 31.35 | 33.40 | — |
| — | 12.70 | 14.10 | 13.40 | +0.40 | 39.6% | 250 | 39.6% | -0.62 | 35.88 | 34.25 | 37.50 | — |
| — | 10.80 | 12.65 | 11.72 | +0.37 | 39.6% | 255 | 39.6% | -0.65 | 39.77 | 38.30 | 41.25 | — |
| — | 10.00 | 11.85 | 10.93 | +0.34 | 39.7% | 260 | 39.7% | -0.68 | 42.95 | 41.60 | 44.30 | — |
| — | 7.80 | 10.80 | 9.30 | +0.31 | 39.7% | 265 | 39.7% | -0.71 | 47.30 | 46.00 | 48.60 | — |
| — | 7.70 | 8.75 | 8.22 | +0.28 | 39.7% | 270 | 39.7% | -0.74 | 50.85 | 49.40 | 52.30 | — |
| — | 6.85 | 7.90 | 7.38 | +0.26 | 39.8% | 275 | 39.8% | -0.76 | 54.88 | 53.45 | 56.30 | — |
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.