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 | |
| — | 39.20 | 42.40 | 40.80 | +1.00 | 37.4% | 185 | 37.4% | -0.00 | — | — | 1.15 | — |
| — | 36.70 | 40.00 | 38.35 | +1.00 | 37.0% | 187.5 | 37.0% | -0.00 | — | — | 2.15 | — |
| — | 34.20 | 37.50 | 35.85 | +1.00 | 36.5% | 190 | 36.5% | -0.00 | — | — | 1.15 | — |
| — | 31.70 | 35.40 | 33.55 | +1.00 | 36.0% | 192.5 | 36.0% | -0.00 | — | — | 2.15 | — |
| — | 29.20 | 32.50 | 30.85 | +1.00 | 35.6% | 195 | 35.6% | -0.01 | — | — | 1.35 | — |
| — | 26.70 | 30.00 | 28.35 | +1.00 | 35.2% | 197.5 | 35.2% | -0.01 | — | — | 1.35 | — |
| — | 24.20 | 27.50 | 25.85 | +1.00 | 34.8% | 200 | 34.8% | -0.02 | — | — | 2.25 | — |
| — | 21.80 | 25.10 | 23.45 | +1.00 | 34.4% | 202.5 | 34.4% | -0.03 | — | — | 2.30 | — |
| — | 19.40 | 22.60 | 21.00 | +0.99 | 34.1% | 205 | 34.1% | -0.04 | — | — | 0.75 | — |
| — | 17.00 | 20.30 | 18.65 | +0.96 | 33.8% | 207.5 | 33.8% | -0.06 | — | — | 1.20 | — |
| — | 14.60 | 18.00 | 16.30 | +0.92 | 33.5% | 210 | 33.5% | -0.09 | 1.07 | 0.35 | 1.80 | — |
| — | 13.20 | 15.30 | 14.25 | +0.87 | 33.3% | 212.5 | 33.3% | -0.13 | — | — | 2.40 | — |
| — | 11.00 | 13.70 | 12.35 | +0.82 | 33.1% | 215 | 33.1% | -0.18 | 1.18 | 0.95 | 1.40 | — |
| — | 8.50 | 11.70 | 10.10 | +0.76 | 32.9% | 217.5 | 32.9% | -0.24 | 1.60 | 1.30 | 1.90 | — |
| — | 6.20 | 9.60 | 7.90 | +0.70 | 32.8% | 220 | 32.8% | -0.30 | 2.48 | 1.95 | 3.00 | — |
| — | 5.50 | 8.10 | 6.80 | +0.62 | 32.6% | 222.5 | 32.6% | -0.38 | 3.15 | 2.70 | 3.60 | — |
| — | 4.70 | 6.00 | 5.35 | +0.54 | 32.6% | 225 | 32.6% | -0.46 | 4.20 | 3.70 | 4.70 | — |
| — | 3.50 | 5.40 | 4.45 | +0.46 | 32.5% | 227.5 | 32.5% | -0.54 | 5.65 | 4.00 | 7.30 | — |
| — | 2.50 | 4.30 | 3.40 | +0.38 | 32.5% | 230 | 32.5% | -0.62 | 7.05 | 6.00 | 8.10 | — |
| — | 1.75 | 2.35 | 2.05 | +0.30 | 32.6% | 232.5 | 32.6% | -0.70 | 8.55 | 7.30 | 9.80 | — |
| — | 1.35 | 1.95 | 1.65 | +0.24 | 32.6% | 235 | 32.6% | -0.77 | 10.75 | 9.00 | 12.50 | — |
| — | 0.05 | 1.40 | 0.72 | +0.18 | 32.8% | 237.5 | 32.8% | -0.82 | 12.85 | 11.10 | 14.60 | — |
| — | — | 2.65 | — | +0.14 | 32.9% | 240 | 32.9% | -0.87 | 15.00 | 13.20 | 16.80 | — |
| — | — | 1.90 | — | +0.10 | 33.1% | 242.5 | 33.1% | -0.91 | 17.40 | 15.80 | 19.00 | — |
| — | 0.10 | 1.40 | 0.75 | +0.07 | 33.4% | 245 | 33.4% | -0.94 | 19.70 | 18.50 | 20.90 | — |
| — | — | — | — | +0.05 | 33.6% | 247.5 | 33.6% | -0.96 | — | — | — | — |
| — | — | 1.00 | — | +0.04 | 34.0% | 250 | 34.0% | -0.97 | 24.55 | 22.80 | 26.30 | — |
| — | — | 2.20 | — | +0.02 | 34.8% | 255 | 34.8% | -0.99 | 29.55 | 27.90 | 31.20 | — |
| — | — | 0.75 | — | +0.01 | 35.7% | 260 | 35.7% | -1.00 | 34.55 | 32.90 | 36.20 | — |
| — | — | 2.15 | — | +0.00 | 36.9% | 265 | 36.9% | -1.00 | 39.40 | 38.30 | 40.50 | — |
| — | — | 0.95 | — | +0.00 | 38.2% | 270 | 38.2% | -1.00 | 44.75 | 43.30 | 46.20 | — |
| — | — | 1.55 | — | +0.00 | 39.7% | 275 | 39.7% | -1.00 | 49.05 | 47.70 | 50.40 | — |
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.