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 | |
| — | 83.50 | 86.25 | 84.88 | +0.82 | 85.1% | 160 | 85.1% | -0.18 | 16.48 | 15.60 | 17.35 | — |
| — | 80.35 | 83.25 | 81.80 | +0.81 | 85.1% | 165 | 85.1% | -0.20 | 18.35 | 17.30 | 19.40 | — |
| — | 77.30 | 80.15 | 78.72 | +0.79 | 85.0% | 170 | 85.0% | -0.21 | 20.20 | 19.05 | 21.35 | — |
| — | 74.35 | 77.75 | 76.05 | +0.78 | 85.0% | 175 | 85.0% | -0.23 | 22.40 | 21.15 | 23.65 | — |
| — | 71.25 | 74.50 | 72.88 | +0.76 | 85.0% | 180 | 85.0% | -0.24 | 24.12 | 22.95 | 25.30 | — |
| — | 68.40 | 71.85 | 70.12 | +0.74 | 85.0% | 185 | 85.0% | -0.26 | 26.38 | 25.00 | 27.75 | — |
| — | 65.85 | 69.45 | 67.65 | +0.73 | 85.0% | 190 | 85.0% | -0.27 | 29.12 | 27.80 | 30.45 | — |
| — | 63.40 | 66.70 | 65.05 | +0.71 | 85.0% | 195 | 85.0% | -0.29 | 31.20 | 29.35 | 33.05 | — |
| — | 61.00 | 64.20 | 62.60 | +0.70 | 85.0% | 200 | 85.0% | -0.30 | 33.38 | 32.25 | 34.50 | — |
| — | 56.40 | 59.65 | 58.02 | +0.67 | 85.1% | 210 | 85.1% | -0.34 | 38.83 | 37.50 | 40.15 | — |
| — | 52.00 | 55.05 | 53.52 | +0.64 | 85.1% | 220 | 85.1% | -0.37 | 44.45 | 43.15 | 45.75 | — |
| — | 48.00 | 51.15 | 49.58 | +0.61 | 85.2% | 230 | 85.2% | -0.40 | 50.45 | 49.10 | 51.80 | — |
| — | 44.40 | 47.40 | 45.90 | +0.58 | 85.3% | 240 | 85.3% | -0.43 | 56.58 | 55.25 | 57.90 | — |
| — | 40.95 | 43.85 | 42.40 | +0.55 | 85.4% | 250 | 85.4% | -0.46 | 63.25 | 61.55 | 64.95 | — |
| — | 37.70 | 40.70 | 39.20 | +0.52 | 85.4% | 260 | 85.4% | -0.49 | 69.95 | 68.30 | 71.60 | — |
| — | 35.15 | 37.90 | 36.52 | +0.49 | 85.5% | 270 | 85.5% | -0.52 | 76.90 | 75.25 | 78.55 | — |
| — | 32.40 | 34.90 | 33.65 | +0.47 | 85.5% | 280 | 85.5% | -0.54 | 84.25 | 82.75 | 85.75 | — |
| — | 29.85 | 32.40 | 31.12 | +0.44 | 85.5% | 290 | 85.5% | -0.57 | 91.70 | 90.25 | 93.15 | — |
| — | 27.45 | 30.05 | 28.75 | +0.42 | 85.4% | 300 | 85.4% | -0.59 | 99.08 | 97.30 | 100.85 | — |
| — | 25.00 | 28.45 | 26.73 | +0.39 | 85.4% | 310 | 85.4% | -0.62 | 107.10 | 105.45 | 108.75 | — |
| — | 23.65 | 26.15 | 24.90 | +0.37 | 85.3% | 320 | 85.3% | -0.64 | 115.28 | 113.75 | 116.80 | — |
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.