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 | |
| 11 | 39.20 | 46.95 | 43.08 | +0.95 | 69.3% | 185 | 69.3% | -0.06 | 0.71 | 0.56 | 0.87 | 59 |
| — | 34.50 | 42.10 | 38.30 | +0.92 | 67.4% | 190 | 67.4% | -0.08 | 1.01 | 0.88 | 1.15 | — |
| 26 | 32.15 | 35.80 | 33.98 | +0.90 | 65.6% | 195 | 65.6% | -0.10 | 1.35 | 0.96 | 1.75 | — |
| — | 26.90 | 32.95 | 29.93 | +0.86 | 63.9% | 200 | 63.9% | -0.14 | 2.10 | 1.90 | 2.31 | — |
| — | 21.50 | 29.25 | 25.38 | +0.82 | 62.3% | 205 | 62.3% | -0.18 | 2.81 | 2.68 | 2.95 | — |
| — | 18.45 | 23.65 | 21.05 | +0.77 | 60.7% | 210 | 60.7% | -0.23 | 3.75 | 3.15 | 4.35 | — |
| — | 14.95 | 20.20 | 17.57 | +0.71 | 59.3% | 215 | 59.3% | -0.29 | 5.20 | 4.90 | 5.50 | — |
| — | 12.50 | 16.70 | 14.60 | +0.64 | 58.1% | 220 | 58.1% | -0.36 | 6.95 | 6.60 | 7.30 | — |
| — | 10.25 | 13.20 | 11.72 | +0.56 | 57.0% | 225 | 57.0% | -0.44 | 8.90 | 8.60 | 9.20 | — |
| — | 9.95 | 10.65 | 10.30 | +0.52 | 56.6% | 227.5 | 56.6% | -0.48 | 10.18 | 9.80 | 10.55 | — |
| — | 8.55 | 9.40 | 8.97 | +0.48 | 56.2% | 230 | 56.2% | -0.52 | 11.40 | 11.00 | 11.80 | — |
| — | 5.80 | 9.40 | 7.60 | +0.44 | 55.8% | 232.5 | 55.8% | -0.56 | 12.78 | 12.30 | 13.25 | — |
| — | 4.75 | 7.25 | 6.00 | +0.41 | 55.5% | 235 | 55.5% | -0.60 | 14.15 | 13.65 | 14.65 | — |
| — | 5.55 | 6.65 | 6.10 | +0.37 | 55.2% | 237.5 | 55.2% | -0.64 | 15.80 | 13.30 | 18.30 | — |
| — | 4.90 | 5.35 | 5.12 | +0.33 | 55.0% | 240 | 55.0% | -0.67 | 17.43 | 17.00 | 17.85 | — |
| — | 3.05 | 5.50 | 4.28 | +0.30 | 54.8% | 242.5 | 54.8% | -0.71 | 19.57 | 17.00 | 22.15 | — |
| — | 3.40 | 4.45 | 3.92 | +0.26 | 54.7% | 245 | 54.7% | -0.74 | 20.80 | 19.70 | 21.90 | — |
| — | 1.97 | 3.35 | 2.66 | +0.23 | 54.6% | 247.5 | 54.6% | -0.77 | 23.60 | 20.60 | 26.60 | — |
| — | 2.47 | 2.78 | 2.62 | +0.21 | 54.6% | 250 | 54.6% | -0.80 | 25.27 | 24.50 | 26.05 | — |
| — | 1.71 | 2.36 | 2.04 | +0.18 | 54.6% | 252.5 | 54.6% | -0.82 | 26.93 | 25.80 | 28.05 | — |
| — | 1.73 | 1.97 | 1.85 | +0.16 | 54.7% | 255 | 54.7% | -0.85 | 29.35 | 28.65 | 30.05 | — |
| — | 1.36 | 1.70 | 1.53 | — | — | 257.5 | — | — | 31.55 | 30.80 | 32.30 | — |
| — | 1.24 | 1.37 | 1.30 | — | — | 260 | 55.1% | -0.89 | 34.02 | 32.55 | 35.50 | — |
| — | 0.96 | 1.19 | 1.07 | +0.10 | 55.3% | 262.5 | 55.3% | -0.90 | 36.25 | 32.30 | 40.20 | — |
| — | 0.78 | 1.02 | 0.90 | +0.09 | 55.6% | 265 | 55.6% | -0.92 | 37.83 | 35.60 | 40.05 | — |
| — | 0.61 | 1.15 | 0.88 | +0.08 | 55.9% | 267.5 | 55.9% | -0.93 | 41.08 | 37.50 | 44.65 | — |
| — | 0.64 | 0.76 | 0.70 | +0.07 | 56.3% | 270 | 56.3% | -0.94 | 43.62 | 40.20 | 47.05 | — |
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.