Spot 224.21
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.60 | 78.70 | 77.15 | +0.84 | 89.4% | 160 | 89.4% | -0.16 | 10.78 | 9.45 | 12.10 | — |
| — | 72.30 | 75.75 | 74.03 | +0.83 | 89.0% | 165 | 89.0% | -0.18 | 11.62 | 10.75 | 12.50 | — |
| — | 68.65 | 72.60 | 70.62 | +0.81 | 88.6% | 170 | 88.6% | -0.19 | 13.32 | 12.35 | 14.30 | — |
| — | 65.35 | 69.05 | 67.20 | +0.79 | 88.3% | 175 | 88.3% | -0.21 | 15.15 | 13.90 | 16.40 | — |
| — | 62.20 | 65.65 | 63.92 | +0.77 | 88.0% | 180 | 88.0% | -0.23 | 16.90 | 15.80 | 18.00 | — |
| — | 59.05 | 62.30 | 60.67 | +0.76 | 87.8% | 185 | 87.8% | -0.25 | 18.80 | 17.80 | 19.80 | — |
| — | 56.20 | 59.45 | 57.83 | +0.74 | 87.6% | 190 | 87.6% | -0.27 | 20.90 | 19.80 | 22.00 | — |
| — | 53.35 | 56.90 | 55.12 | +0.72 | 87.5% | 195 | 87.5% | -0.29 | 23.10 | 21.30 | 24.90 | — |
| — | 50.70 | 54.30 | 52.50 | +0.70 | 87.4% | 200 | 87.4% | -0.31 | 25.40 | 24.30 | 26.50 | — |
| — | 45.75 | 49.00 | 47.38 | +0.65 | 87.2% | 210 | 87.2% | -0.35 | 30.05 | 28.50 | 31.60 | — |
| — | 41.30 | 44.25 | 42.77 | +0.61 | 87.2% | 220 | 87.2% | -0.39 | 35.80 | 34.50 | 37.10 | — |
| — | 37.20 | 40.35 | 38.77 | +0.58 | 87.4% | 230 | 87.4% | -0.42 | 41.65 | 39.85 | 43.45 | — |
| — | 33.60 | 36.35 | 34.98 | +0.54 | 87.6% | 240 | 87.6% | -0.46 | 47.88 | 46.10 | 49.65 | — |
| — | 29.90 | 32.95 | 31.43 | +0.50 | 87.9% | 250 | 87.9% | -0.50 | 54.45 | 52.75 | 56.15 | — |
| — | 27.20 | 29.90 | 28.55 | +0.47 | 88.4% | 260 | 88.4% | -0.53 | 61.30 | 59.75 | 62.85 | — |
| — | 25.30 | 27.05 | 26.18 | +0.44 | 88.8% | 270 | 88.8% | -0.57 | 68.67 | 67.05 | 70.30 | — |
| — | 22.30 | 25.20 | 23.75 | +0.41 | 89.1% | 280 | 89.1% | -0.60 | 76.05 | 74.55 | 77.55 | — |
| — | 19.60 | 22.45 | 21.02 | +0.38 | 89.4% | 290 | 89.4% | -0.63 | 83.30 | 81.60 | 85.00 | — |
| — | 18.45 | 20.10 | 19.27 | +0.35 | 89.9% | 300 | 89.9% | -0.66 | 91.65 | 90.40 | 92.90 | — |
| — | 16.00 | 19.00 | 17.50 | +0.33 | 90.5% | 310 | 90.5% | -0.68 | 99.62 | 97.80 | 101.45 | — |
| — | 15.10 | 16.95 | 16.02 | +0.31 | 91.3% | 320 | 91.3% | -0.70 | 107.95 | 106.20 | 109.70 | — |
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.