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 | |
| — | 50.15 | 52.75 | 51.45 | — | — | 175 | — | — | — | — | 0.16 | — |
| — | 44.60 | 47.75 | 46.17 | — | — | 180 | — | — | — | — | 0.22 | — |
| — | 39.75 | 42.80 | 41.27 | — | — | 185 | — | — | — | — | 0.13 | — |
| — | 34.40 | 37.80 | 36.10 | — | — | 190 | — | — | — | — | 0.37 | — |
| — | 29.70 | 32.85 | 31.27 | +0.98 | 36.7% | 195 | — | — | — | — | 0.27 | — |
| — | 24.75 | 27.95 | 26.35 | — | — | 200 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 20.60 | 23.15 | 21.88 | — | — | 205 | 33.4% | -0.06 | 0.42 | 0.32 | 0.52 | — |
| — | 17.20 | 20.85 | 19.02 | — | — | 207.5 | 32.8% | -0.09 | 0.65 | 0.47 | 0.82 | — |
| — | 16.15 | 18.65 | 17.40 | +0.88 | 32.3% | 210 | 32.3% | -0.12 | 0.77 | 0.67 | 0.87 | — |
| — | 13.35 | 16.40 | 14.88 | +0.84 | 31.9% | 212.5 | 31.9% | -0.16 | 1.11 | 0.80 | 1.43 | — |
| — | 11.95 | 14.40 | 13.18 | +0.80 | 31.6% | 215 | 31.6% | -0.21 | 1.66 | 1.50 | 1.81 | — |
| — | 8.85 | 12.40 | 10.62 | +0.74 | 31.4% | 217.5 | 31.4% | -0.26 | 2.29 | 2.14 | 2.43 | — |
| — | 8.20 | 10.30 | 9.25 | — | — | 220 | 31.3% | -0.32 | 3.03 | 2.91 | 3.15 | — |
| — | 6.80 | 8.10 | 7.45 | +0.61 | 31.2% | 222.5 | 31.2% | -0.40 | 4.10 | 3.65 | 4.55 | — |
| — | 5.75 | 6.20 | 5.97 | +0.54 | 31.3% | 225 | — | — | 5.17 | 4.95 | 5.40 | — |
| — | 4.70 | 5.00 | 4.85 | — | — | 227.5 | 31.4% | -0.54 | 6.50 | 6.00 | 7.00 | — |
| — | 3.65 | 3.90 | 3.77 | +0.40 | 31.6% | 230 | 31.6% | -0.61 | 7.90 | 7.65 | 8.15 | — |
| — | 2.79 | 3.20 | 3.00 | +0.33 | 31.8% | 232.5 | 31.8% | -0.67 | 9.50 | 8.85 | 10.15 | — |
| — | 2.14 | 2.42 | 2.28 | +0.27 | 32.1% | 235 | 32.1% | -0.73 | 11.60 | 10.65 | 12.55 | — |
| — | 1.58 | 1.97 | 1.77 | +0.22 | 32.5% | 237.5 | 32.5% | -0.78 | 13.32 | 11.90 | 14.75 | — |
| — | 1.30 | 1.49 | 1.40 | +0.18 | 32.9% | 240 | 32.9% | -0.83 | 15.53 | 13.65 | 17.40 | — |
| — | 0.90 | 1.20 | 1.05 | +0.15 | 33.4% | 242.5 | 33.4% | -0.86 | 17.73 | 15.85 | 19.60 | — |
| — | 0.65 | 1.00 | 0.82 | +0.12 | 33.9% | 245 | 33.9% | -0.89 | 19.93 | 18.10 | 21.75 | — |
| — | 0.17 | 0.84 | 0.51 | +0.09 | 34.5% | 247.5 | 34.5% | -0.92 | 21.98 | 20.50 | 23.45 | — |
| — | 0.36 | 0.56 | 0.46 | +0.07 | 35.1% | 250 | 35.1% | -0.94 | 24.75 | 22.90 | 26.60 | — |
| — | 0.31 | 0.40 | 0.35 | +0.06 | 35.7% | 252.5 | 35.7% | -0.95 | 27.07 | 25.30 | 28.85 | — |
| — | — | 0.52 | — | +0.05 | 36.4% | 255 | 36.4% | -0.97 | 29.52 | 27.75 | 31.30 | — |
| — | — | 0.45 | — | +0.04 | 37.0% | 257.5 | 37.0% | -0.98 | 31.95 | 30.20 | 33.70 | — |
| — | — | 0.31 | — | +0.03 | 37.7% | 260 | 37.7% | -0.98 | 34.42 | 32.70 | 36.15 | — |
| — | 0.04 | 0.19 | 0.12 | +0.02 | 39.1% | 265 | 39.1% | -1.00 | 39.35 | 37.65 | 41.05 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 40.5% | 270 | 40.5% | -1.00 | 44.40 | 42.60 | 46.20 | — |
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.