Spot 227.26
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.80 | 46.25 | 42.52 | +0.98 | 78.2% | 185 | 78.2% | -0.02 | 0.43 | 0.07 | 0.80 | — |
| — | 33.85 | 40.40 | 37.12 | +0.96 | 74.4% | 190 | 74.4% | -0.04 | 0.30 | 0.24 | 0.36 | — |
| — | 30.15 | 34.60 | 32.38 | +0.95 | 70.6% | 195 | 70.6% | -0.05 | 0.46 | 0.39 | 0.52 | — |
| — | 25.40 | 31.75 | 28.57 | — | — | 200 | — | — | 0.73 | 0.71 | 0.76 | — |
| — | 21.20 | 27.05 | 24.12 | — | — | 205 | — | — | 1.17 | 1.11 | 1.22 | — |
| — | 15.25 | 22.50 | 18.88 | +0.83 | 62.2% | 210 | 62.2% | -0.17 | 1.81 | 1.77 | 1.85 | — |
| — | 13.75 | 16.15 | 14.95 | +0.76 | 60.3% | 215 | 60.3% | -0.24 | 2.77 | 2.70 | 2.85 | — |
| — | 10.45 | 11.95 | 11.20 | +0.68 | 58.7% | 220 | 58.7% | -0.33 | 4.20 | 4.05 | 4.35 | — |
| — | 8.35 | 8.80 | 8.57 | +0.57 | 57.2% | 225 | 57.2% | -0.43 | 6.10 | 5.90 | 6.30 | — |
| — | 7.00 | 7.35 | 7.17 | +0.52 | 56.5% | 227.5 | 56.5% | -0.48 | 7.20 | 6.35 | 8.05 | — |
| — | 5.80 | 6.10 | 5.95 | +0.46 | 55.9% | 230 | 55.9% | -0.54 | 8.55 | 8.30 | 8.80 | — |
| — | 4.70 | 5.05 | 4.88 | +0.40 | 55.4% | 232.5 | 55.4% | -0.60 | 9.90 | 7.85 | 11.95 | — |
| — | 3.85 | 4.10 | 3.98 | +0.35 | 55.0% | 235 | 55.0% | -0.65 | 11.85 | 11.00 | 12.70 | — |
| — | 3.15 | 3.30 | 3.23 | +0.30 | 54.7% | 237.5 | 54.7% | -0.70 | 13.40 | 12.55 | 14.25 | — |
| — | 2.48 | 2.62 | 2.55 | +0.25 | 54.4% | 240 | 54.4% | -0.75 | 15.05 | 14.50 | 15.60 | — |
| — | 1.91 | 2.06 | 1.99 | +0.21 | 54.3% | 242.5 | 54.3% | -0.80 | 17.32 | 16.70 | 17.95 | — |
| — | 1.48 | 1.59 | 1.53 | +0.17 | 54.3% | 245 | 54.3% | -0.83 | 19.12 | 18.55 | 19.70 | — |
| — | 1.09 | 1.23 | 1.16 | +0.14 | 54.3% | 247.5 | 54.3% | -0.86 | 21.77 | 20.60 | 22.95 | — |
| — | 0.87 | 0.94 | 0.91 | +0.11 | 54.5% | 250 | 54.5% | -0.89 | 23.32 | 22.25 | 24.40 | — |
| — | 0.60 | 0.73 | 0.67 | +0.09 | 54.8% | 252.5 | 54.8% | -0.91 | 25.95 | 25.35 | 26.55 | — |
| — | 0.50 | 0.58 | 0.54 | +0.07 | 55.3% | 255 | 55.3% | -0.93 | 28.00 | 27.25 | 28.75 | — |
| — | 0.33 | 0.45 | 0.39 | +0.06 | 55.9% | 257.5 | 55.9% | -0.95 | 29.90 | 28.75 | 31.05 | — |
| — | 0.27 | 0.44 | 0.35 | +0.05 | 56.7% | 260 | 56.7% | -0.96 | 32.38 | 31.25 | 33.50 | — |
| — | 0.02 | 0.37 | 0.20 | +0.04 | 57.6% | 262.5 | 57.6% | -0.97 | 35.65 | 31.75 | 39.55 | — |
| — | 0.15 | 0.27 | 0.21 | +0.03 | 58.5% | 265 | 58.5% | -0.97 | 36.50 | 34.60 | 38.40 | — |
| — | 0.02 | 0.23 | 0.12 | +0.03 | 59.5% | 267.5 | 59.5% | -0.98 | 40.38 | 37.10 | 43.65 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 60.6% | 270 | 60.6% | -0.98 | 43.42 | 39.90 | 46.95 | — |
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.