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 | |
| — | 41.70 | 44.80 | 43.25 | — | — | 182.5 | 42.0% | +0.00 | — | — | 1.15 | — |
| — | 39.20 | 42.40 | 40.80 | +1.00 | 41.2% | 185 | 41.2% | +0.00 | — | — | 0.50 | — |
| — | 36.70 | 39.90 | 38.30 | +1.00 | 40.5% | 187.5 | 40.5% | +0.00 | — | — | 0.95 | — |
| — | 34.20 | 37.40 | 35.80 | +1.00 | 39.9% | 190 | 39.9% | -0.00 | — | — | 0.95 | — |
| — | 31.70 | 35.40 | 33.55 | +1.00 | 39.3% | 192.5 | 39.3% | -0.00 | — | — | 2.15 | — |
| — | 29.20 | 32.00 | 30.60 | +1.00 | 38.7% | 195 | 38.7% | -0.00 | — | — | 1.15 | — |
| — | 26.70 | 29.90 | 28.30 | +1.00 | 38.2% | 197.5 | 38.2% | -0.00 | — | — | 0.95 | — |
| — | 24.20 | 26.60 | 25.40 | +1.00 | 37.8% | 200 | 37.8% | -0.00 | — | — | 1.15 | — |
| — | 22.10 | 24.60 | 23.35 | +1.00 | 37.4% | 202.5 | 37.4% | -0.00 | — | — | 0.95 | — |
| — | 19.20 | 22.40 | 20.80 | +1.00 | 37.1% | 205 | 37.1% | -0.00 | — | — | 1.15 | — |
| — | 16.70 | 19.10 | 17.90 | +1.00 | 36.9% | 207.5 | 36.9% | -0.01 | — | — | 0.35 | — |
| — | 14.20 | 17.50 | 15.85 | +1.00 | 36.6% | 210 | 36.6% | -0.01 | — | — | 0.50 | — |
| — | 11.70 | 14.60 | 13.15 | +1.00 | 36.5% | 212.5 | 36.5% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 10.00 | 12.40 | 11.20 | +0.99 | 36.4% | 215 | 36.4% | -0.07 | 0.33 | 0.20 | 0.45 | — |
| — | 7.80 | 10.20 | 9.00 | +0.92 | 36.3% | 217.5 | 36.3% | -0.13 | — | — | 1.80 | — |
| — | 5.60 | 8.10 | 6.85 | +0.81 | 36.2% | 220 | 36.2% | -0.22 | 0.68 | 0.05 | 1.30 | — |
| — | 3.90 | 6.30 | 5.10 | +0.68 | 36.1% | 222.5 | 36.1% | -0.33 | 1.07 | 0.10 | 2.05 | — |
| — | 2.05 | 4.10 | 3.08 | +0.54 | 35.9% | 225 | 35.9% | -0.46 | 3.00 | 1.40 | 4.60 | — |
| — | 1.05 | 4.40 | 2.73 | +0.41 | 35.8% | 227.5 | 35.8% | -0.59 | 3.60 | 2.30 | 4.90 | — |
| — | 1.05 | 1.35 | 1.20 | +0.28 | 35.8% | 230 | 35.8% | -0.72 | 5.75 | 4.00 | 7.50 | — |
| — | 0.20 | 1.10 | 0.65 | +0.18 | 35.9% | 232.5 | 35.9% | -0.82 | 7.65 | 5.90 | 9.40 | — |
| 34 | — | 0.55 | — | +0.11 | 36.1% | 235 | 36.1% | -0.89 | 9.70 | 8.70 | 10.70 | 0 |
| 6 | 0.05 | 0.30 | 0.17 | +0.06 | 36.4% | 237.5 | — | — | 12.05 | 10.90 | 13.20 | — |
| — | — | 0.50 | — | +0.03 | 36.8% | 240 | — | — | 14.55 | 13.60 | 15.50 | — |
| — | — | 0.75 | — | +0.02 | 37.2% | 242.5 | — | — | 17.00 | 15.80 | 18.20 | — |
| — | — | 1.20 | — | — | — | 245 | — | — | 19.30 | 17.40 | 21.20 | — |
| — | — | 0.10 | — | +0.00 | 38.9% | 250 | 38.9% | -1.00 | 24.35 | 23.40 | 25.30 | — |
| — | — | 2.15 | — | +0.00 | 40.4% | 255 | 40.4% | -1.00 | 29.40 | 27.60 | 31.20 | — |
| — | — | 2.15 | — | +0.00 | 42.2% | 260 | 42.2% | -1.00 | 34.40 | 33.50 | 35.30 | — |
| — | — | 2.15 | — | +0.00 | 44.3% | 265 | 44.3% | -1.00 | 39.45 | 38.60 | 40.30 | — |
| — | — | 2.15 | — | +0.00 | 46.8% | 270 | 46.8% | -1.00 | 44.75 | 43.30 | 46.20 | — |
| — | — | 2.00 | — | +0.00 | 49.6% | 275 | 49.6% | -1.00 | 49.80 | 48.40 | 51.20 | — |
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.