Spot 226.16
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 43.70 | 41.85 | +0.96 | 40.7% | 185 | 40.7% | -0.04 | 0.65 | 0.20 | 1.10 | — |
| — | 35.30 | 38.80 | 37.05 | +0.94 | 39.8% | 190 | 39.8% | -0.06 | — | — | 1.25 | — |
| — | 30.70 | 34.30 | 32.50 | +0.91 | 39.2% | 195 | 39.2% | -0.09 | 1.15 | 0.40 | 1.90 | — |
| — | 26.30 | 30.00 | 28.15 | +0.88 | 38.7% | 200 | 38.7% | -0.12 | 1.52 | 0.65 | 2.40 | — |
| — | 22.20 | 25.90 | 24.05 | +0.83 | 38.4% | 205 | 38.4% | -0.17 | 2.75 | 1.40 | 4.10 | — |
| — | 18.90 | 22.00 | 20.45 | +0.77 | 38.2% | 210 | 38.2% | -0.23 | 3.77 | 2.35 | 5.20 | — |
| — | 15.50 | 18.00 | 16.75 | +0.70 | 38.2% | 215 | 38.2% | -0.30 | 5.15 | 4.00 | 6.30 | — |
| — | 12.40 | 15.40 | 13.90 | +0.62 | 38.2% | 220 | 38.2% | -0.38 | 7.15 | 5.60 | 8.70 | — |
| — | 9.50 | 12.20 | 10.85 | +0.54 | 38.3% | 225 | 38.3% | -0.46 | 9.50 | 7.90 | 11.10 | — |
| — | 7.70 | 9.90 | 8.80 | +0.47 | 38.5% | 230 | 38.5% | -0.54 | 12.60 | 11.50 | 13.70 | — |
| 39 | 5.30 | 8.40 | 6.85 | +0.39 | 38.8% | 235 | 38.8% | -0.61 | 15.40 | 14.20 | 16.60 | 1 |
| 34 | 3.00 | 5.70 | 4.35 | +0.33 | 39.1% | 240 | 39.1% | -0.68 | 18.55 | 17.10 | 20.00 | 1 |
| 5 | 2.45 | 4.90 | 3.67 | +0.27 | 39.5% | 245 | 39.5% | -0.74 | 22.30 | 20.80 | 23.80 | 0 |
| 2 | 1.40 | 4.30 | 2.85 | +0.21 | 39.9% | 250 | 39.9% | -0.80 | 26.55 | 24.70 | 28.40 | 0 |
| 2 | 0.70 | 3.60 | 2.15 | +0.17 | 40.3% | 255 | 40.3% | -0.84 | 31.15 | 29.60 | 32.70 | 0 |
| 10 | 0.35 | 2.25 | 1.30 | +0.13 | 40.8% | 260 | 40.8% | -0.88 | 35.55 | 34.00 | 37.10 | — |
| — | 0.05 | 2.20 | 1.12 | +0.11 | 41.3% | 265 | 41.3% | -0.91 | 39.75 | 37.80 | 41.70 | — |
| — | 0.20 | 1.20 | 0.70 | — | — | 270 | 41.9% | -0.93 | 44.50 | 42.60 | 46.40 | — |
| — | 0.20 | 1.00 | 0.60 | +0.06 | 42.5% | 275 | 42.5% | -0.95 | 49.35 | 47.40 | 51.30 | — |
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.