Spot 225.55
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.15 | 47.80 | 46.48 | +1.00 | 45.5% | 180 | 45.5% | -0.00 | — | — | 0.01 | — |
| — | 40.00 | 42.80 | 41.40 | +1.00 | 42.7% | 185 | 42.7% | -0.00 | — | — | 0.29 | — |
| — | 35.40 | 37.80 | 36.60 | +1.00 | 40.3% | 190 | 40.3% | -0.00 | — | — | 0.29 | — |
| — | 29.95 | 32.85 | 31.40 | +1.00 | 38.2% | 195 | 38.2% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | +0.99 | 37.3% | 197.5 | 37.3% | -0.01 | — | — | — | — |
| — | 24.80 | 27.85 | 26.32 | +0.99 | 36.5% | 200 | 36.5% | -0.01 | — | — | 0.28 | — |
| — | 23.10 | 25.40 | 24.25 | +0.98 | 35.7% | 202.5 | 35.7% | -0.02 | — | — | 0.34 | — |
| — | 20.50 | 22.95 | 21.73 | +0.97 | 35.1% | 205 | 35.1% | -0.03 | 0.23 | 0.07 | 0.40 | — |
| — | 17.85 | 20.55 | 19.20 | +0.95 | 34.6% | 207.5 | 34.6% | -0.05 | 0.30 | 0.06 | 0.55 | — |
| — | 15.65 | 17.55 | 16.60 | +0.93 | 34.1% | 210 | 34.1% | -0.07 | 0.33 | 0.26 | 0.40 | — |
| — | 12.75 | 15.40 | 14.07 | +0.89 | 33.7% | 212.5 | 33.7% | -0.11 | 0.57 | 0.40 | 0.74 | — |
| — | 10.85 | 13.20 | 12.03 | +0.84 | 33.4% | 215 | 33.4% | -0.16 | 0.88 | 0.67 | 1.09 | — |
| — | 8.25 | 10.05 | 9.15 | +0.78 | 33.2% | 217.5 | 33.2% | -0.22 | 1.31 | 1.21 | 1.42 | — |
| — | 6.75 | 9.25 | 8.00 | +0.71 | 33.1% | 220 | 33.1% | -0.29 | 2.00 | 1.90 | 2.10 | — |
| — | 5.65 | 6.60 | 6.12 | +0.63 | 33.1% | 222.5 | 33.1% | -0.37 | 2.74 | 2.51 | 2.97 | — |
| — | 4.50 | 5.00 | 4.75 | +0.54 | 33.1% | 225 | 33.1% | -0.46 | 3.77 | 3.45 | 4.10 | — |
| — | 3.30 | 4.15 | 3.73 | +0.45 | 33.2% | 227.5 | 33.2% | -0.55 | 5.10 | 4.70 | 5.50 | — |
| — | 2.64 | 2.83 | 2.73 | +0.37 | 33.5% | 230 | 33.5% | -0.64 | 6.67 | 6.30 | 7.05 | — |
| — | 1.77 | 2.25 | 2.01 | +0.29 | 33.8% | 232.5 | 33.8% | -0.71 | 8.55 | 7.90 | 9.20 | — |
| — | 1.35 | 1.49 | 1.42 | +0.22 | 34.2% | 235 | 34.2% | -0.78 | 10.70 | 10.20 | 11.20 | — |
| — | 0.92 | 1.13 | 1.02 | +0.17 | 34.6% | 237.5 | 34.6% | -0.84 | 12.88 | 11.85 | 13.90 | — |
| — | 0.67 | 0.76 | 0.71 | +0.12 | 35.2% | 240 | 35.2% | -0.88 | 14.88 | 13.65 | 16.10 | — |
| — | 0.38 | 0.56 | 0.47 | +0.09 | 35.8% | 242.5 | 35.8% | -0.91 | 17.02 | 15.25 | 18.80 | — |
| — | 0.25 | 0.50 | 0.38 | +0.07 | 36.5% | 245 | 36.5% | -0.94 | 19.15 | 17.65 | 20.65 | — |
| — | 0.19 | 0.44 | 0.32 | +0.05 | 37.3% | 247.5 | 37.3% | -0.96 | 21.65 | 20.05 | 23.25 | — |
| — | 0.15 | 0.33 | 0.24 | +0.04 | 38.0% | 250 | 38.0% | -0.97 | 24.30 | 22.50 | 26.10 | — |
| — | — | 0.54 | — | +0.03 | 38.8% | 252.5 | 38.8% | -0.98 | 26.57 | 25.00 | 28.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 39.6% | 255 | 39.6% | -0.99 | 29.18 | 27.50 | 30.85 | — |
| — | — | 0.18 | — | +0.01 | 40.4% | 257.5 | 40.4% | -1.00 | 31.50 | 30.00 | 33.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 41.1% | 260 | 41.1% | -1.00 | 34.10 | 32.50 | 35.70 | — |
| — | — | 0.10 | — | +0.01 | 42.6% | 265 | 42.6% | -1.00 | 39.17 | 37.50 | 40.85 | — |
| — | — | 0.09 | — | +0.00 | 44.0% | 270 | 44.0% | -1.00 | 44.10 | 42.50 | 45.70 | — |
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.