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 | |
| — | 64.10 | 67.00 | 65.55 | +0.94 | 35.2% | 165 | 35.2% | -0.07 | 1.93 | 1.55 | 2.30 | — |
| — | 59.70 | 63.40 | 61.55 | — | — | 170 | — | — | 2.77 | 2.05 | 3.50 | — |
| — | 55.30 | 58.50 | 56.90 | — | — | 175 | — | — | 2.80 | 2.00 | 3.60 | — |
| — | 51.20 | 54.80 | 53.00 | — | — | 180 | — | — | 4.05 | 3.30 | 4.80 | — |
| — | 47.10 | 50.50 | 48.80 | — | — | 185 | — | — | 4.70 | 3.30 | 6.10 | — |
| — | 43.20 | 46.30 | 44.75 | — | — | 190 | — | — | 5.90 | 5.40 | 6.40 | — |
| — | 39.50 | 43.30 | 41.40 | +0.80 | 33.8% | 195 | 33.8% | -0.21 | 7.10 | 6.70 | 7.50 | — |
| — | 35.90 | 39.60 | 37.75 | +0.77 | 33.7% | 200 | 33.7% | -0.24 | 8.05 | 6.90 | 9.20 | — |
| — | 29.30 | 32.70 | 31.00 | +0.70 | 33.4% | 210 | 33.4% | -0.31 | 10.85 | 9.90 | 11.80 | — |
| — | 23.50 | 26.00 | 24.75 | +0.63 | 33.1% | 220 | 33.1% | -0.39 | 15.65 | 15.20 | 16.10 | — |
| — | 19.30 | 21.20 | 20.25 | +0.55 | 32.8% | 230 | 32.8% | -0.47 | 20.25 | 19.40 | 21.10 | — |
| 82 | 15.10 | 16.60 | 15.85 | +0.47 | 32.5% | 240 | 32.5% | -0.55 | 26.10 | 24.60 | 27.60 | 1 |
| — | 11.50 | 13.00 | 12.25 | +0.40 | 32.3% | 250 | 32.3% | -0.63 | 33.05 | 32.00 | 34.10 | — |
| — | 8.80 | 10.20 | 9.50 | +0.33 | 32.1% | 260 | 32.1% | -0.71 | 39.75 | 38.20 | 41.30 | — |
| — | 5.40 | 8.80 | 7.10 | +0.27 | 31.9% | 270 | 31.9% | -0.78 | 48.15 | 46.30 | 50.00 | — |
| — | 5.00 | 6.70 | 5.85 | +0.22 | 31.7% | 280 | 31.7% | -0.84 | 56.55 | 54.60 | 58.50 | — |
| — | 2.35 | 5.30 | 3.83 | +0.17 | 31.6% | 290 | 31.6% | -0.90 | 65.70 | 64.00 | 67.40 | — |
| — | 1.60 | 4.50 | 3.05 | +0.13 | 31.6% | 300 | 31.6% | -0.95 | 74.95 | 73.30 | 76.60 | — |
| — | 1.10 | 2.65 | 1.88 | +0.10 | 31.6% | 310 | 31.6% | -0.99 | 84.45 | 82.60 | 86.30 | — |
| — | 0.65 | 2.50 | 1.57 | +0.08 | 31.6% | 320 | 31.6% | -1.00 | 94.40 | 92.60 | 96.20 | — |
| — | — | — | — | +0.06 | 31.8% | 330 | 31.8% | -1.00 | — | — | — | 0 |
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.