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 | |
| — | 61.00 | 64.00 | 62.50 | +0.98 | 36.9% | 165 | 36.9% | -0.02 | 0.62 | 0.05 | 1.20 | — |
| — | 56.20 | 59.40 | 57.80 | — | — | 170 | 36.4% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | 51.50 | 54.50 | 53.00 | +0.95 | 35.9% | 175 | 35.9% | -0.05 | 1.00 | 0.45 | 1.55 | — |
| — | 46.90 | 49.70 | 48.30 | +0.93 | 35.5% | 180 | 35.5% | -0.07 | 1.32 | 0.65 | 2.00 | — |
| — | 42.40 | 46.20 | 44.30 | — | — | 185 | 35.2% | -0.09 | 1.90 | 1.60 | 2.20 | — |
| — | 38.00 | 41.80 | 39.90 | — | — | 190 | 34.8% | -0.12 | 2.67 | 1.75 | 3.60 | — |
| 1,345 | 33.80 | 37.10 | 35.45 | +0.85 | 34.5% | 195 | 34.5% | -0.15 | 3.30 | 2.00 | 4.60 | 781 |
| — | 30.70 | 32.80 | 31.75 | +0.81 | 34.3% | 200 | 34.3% | -0.19 | 4.25 | 3.90 | 4.60 | — |
| — | 22.50 | 25.40 | 23.95 | +0.72 | 33.8% | 210 | 33.8% | -0.28 | 6.30 | 5.40 | 7.20 | — |
| — | 17.60 | 19.00 | 18.30 | +0.62 | 33.5% | 220 | 33.5% | -0.39 | 10.55 | 10.00 | 11.10 | — |
| — | 12.60 | 13.90 | 13.25 | +0.51 | 33.2% | 230 | 33.2% | -0.50 | 15.40 | 15.10 | 15.70 | — |
| — | 8.80 | 9.90 | 9.35 | +0.40 | 33.0% | 240 | 33.0% | -0.62 | 21.35 | 20.70 | 22.00 | — |
| — | 5.90 | 6.80 | 6.35 | +0.30 | 33.0% | 250 | 33.0% | -0.72 | 29.05 | 27.30 | 30.80 | — |
| — | 3.90 | 4.50 | 4.20 | +0.22 | 32.9% | 260 | — | — | 36.85 | 35.00 | 38.70 | — |
| — | 2.30 | 4.20 | 3.25 | +0.15 | 33.0% | 270 | — | — | 45.65 | 43.80 | 47.50 | — |
| — | 0.75 | 2.80 | 1.77 | +0.10 | 33.1% | 280 | 33.1% | -0.94 | 54.90 | 53.10 | 56.70 | — |
| — | 0.25 | 1.60 | 0.93 | +0.07 | 33.3% | 290 | 33.3% | -0.98 | 64.65 | 63.00 | 66.30 | — |
| — | 0.25 | 1.15 | 0.70 | +0.05 | 33.5% | 300 | 33.5% | -1.00 | 74.35 | 72.50 | 76.20 | — |
| — | 0.10 | 0.85 | 0.47 | +0.03 | 33.8% | 310 | 33.8% | -1.00 | 84.25 | 82.30 | 86.20 | — |
| — | 0.10 | 0.70 | 0.40 | +0.02 | 34.1% | 320 | 34.1% | -1.00 | 94.35 | 92.50 | 96.20 | — |
| — | — | 0.55 | — | +0.01 | 34.5% | 330 | 34.5% | -1.00 | 104.45 | 102.70 | 106.20 | — |
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.