Spot 225.48
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.45 | 52.50 | 50.98 | +1.00 | 49.8% | 175 | 49.8% | -0.00 | — | — | 0.01 | — |
| — | 44.75 | 47.55 | 46.15 | — | — | 180 | 46.0% | -0.00 | — | — | 0.22 | — |
| — | 39.20 | 42.50 | 40.85 | +1.00 | 42.7% | 185 | 42.7% | -0.00 | — | — | 0.13 | — |
| — | 34.80 | 37.55 | 36.17 | +1.00 | 39.9% | 190 | 39.9% | -0.00 | — | — | 0.37 | — |
| — | 29.80 | 32.55 | 31.18 | +1.00 | 37.6% | 195 | 37.6% | -0.00 | — | — | 0.59 | — |
| — | 25.00 | 27.00 | 26.00 | +0.99 | 35.7% | 200 | 35.7% | -0.01 | — | — | 0.05 | — |
| — | 19.95 | 22.60 | 21.27 | +0.98 | 34.1% | 205 | 34.1% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 17.70 | 20.20 | 18.95 | +0.97 | 33.4% | 207.5 | 33.4% | -0.03 | 0.21 | 0.05 | 0.37 | — |
| — | 15.30 | 17.00 | 16.15 | +0.95 | 32.7% | 210 | 32.7% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 13.00 | 14.70 | 13.85 | +0.91 | 32.1% | 212.5 | 32.1% | -0.09 | 0.38 | 0.34 | 0.41 | — |
| — | 10.65 | 13.20 | 11.93 | +0.87 | 31.7% | 215 | 31.7% | -0.13 | 0.62 | 0.55 | 0.69 | — |
| — | 8.60 | 10.35 | 9.47 | +0.81 | 31.4% | 217.5 | 31.4% | -0.19 | 0.98 | 0.88 | 1.08 | — |
| — | 6.70 | 8.45 | 7.58 | +0.73 | 31.2% | 220 | 31.2% | -0.27 | 1.59 | 1.45 | 1.73 | — |
| — | 5.30 | 6.05 | 5.67 | +0.64 | 31.2% | 222.5 | 31.2% | -0.37 | 2.48 | 2.34 | 2.62 | — |
| — | 4.10 | 4.35 | 4.22 | +0.53 | 31.3% | 225 | 31.3% | -0.47 | 3.55 | 3.45 | 3.65 | — |
| — | 2.90 | 3.20 | 3.05 | +0.43 | 31.5% | 227.5 | 31.5% | -0.57 | 4.90 | 4.70 | 5.10 | — |
| — | 2.10 | 2.26 | 2.18 | +0.34 | 31.8% | 230 | 31.8% | -0.66 | 6.50 | 6.30 | 6.70 | — |
| — | 1.44 | 1.57 | 1.50 | +0.26 | 32.2% | 232.5 | 32.2% | -0.75 | 8.47 | 8.05 | 8.90 | — |
| — | 0.98 | 1.07 | 1.02 | +0.19 | 32.7% | 235 | 32.7% | -0.81 | 10.53 | 9.65 | 11.40 | — |
| — | 0.67 | 0.72 | 0.69 | +0.14 | 33.3% | 237.5 | 33.3% | -0.87 | 12.00 | 10.70 | 13.30 | — |
| — | 0.45 | 0.50 | 0.47 | +0.10 | 34.0% | 240 | 34.0% | -0.91 | 14.75 | 13.20 | 16.30 | — |
| — | 0.29 | 0.36 | 0.33 | +0.07 | 34.9% | 242.5 | 34.9% | -0.94 | 17.50 | 16.10 | 18.90 | — |
| — | 0.22 | 0.29 | 0.26 | +0.05 | 35.9% | 245 | 35.9% | -0.96 | 19.52 | 18.40 | 20.65 | — |
| — | 0.12 | 0.19 | 0.15 | +0.04 | 37.1% | 247.5 | 37.1% | -0.97 | 21.52 | 20.20 | 22.85 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 38.3% | 250 | 38.3% | -0.98 | 24.05 | 22.70 | 25.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 39.4% | 252.5 | 39.4% | -0.99 | 26.93 | 25.15 | 28.70 | — |
| — | — | 0.28 | — | — | — | 255 | 40.5% | -0.99 | 29.30 | 27.65 | 30.95 | — |
| — | — | 0.32 | — | — | — | 257.5 | — | — | 31.95 | 30.10 | 33.80 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 42.5% | 260 | — | — | 34.50 | 32.65 | 36.35 | — |
| — | — | 0.32 | — | — | — | 262.5 | — | — | 37.00 | 35.10 | 38.90 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 265 | — | — | 39.42 | 37.65 | 41.20 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 45.7% | 267.5 | — | — | 41.90 | 40.15 | 43.65 | — |
| — | — | 0.07 | — | +0.00 | 46.7% | 270 | — | — | 44.40 | 42.65 | 46.15 | — |
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.