Spot 226.74
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.20 | 43.70 | 41.95 | +1.00 | 45.3% | 185 | 45.3% | +0.00 | — | — | 2.13 | — |
| — | 34.75 | 38.05 | 36.40 | +1.00 | 44.2% | 190 | 44.2% | +0.00 | — | — | 2.13 | — |
| — | 30.05 | 33.40 | 31.73 | +1.00 | 43.6% | 195 | 43.6% | +0.00 | — | — | 0.28 | — |
| — | 27.25 | 30.55 | 28.90 | +1.00 | 43.8% | 197.5 | 43.8% | +0.00 | — | — | 2.13 | — |
| — | 25.65 | 27.75 | 26.70 | +1.00 | 44.7% | 200 | 44.7% | +0.00 | — | — | 0.03 | — |
| — | 22.70 | 25.45 | 24.07 | +1.00 | 47.2% | 202.5 | 47.2% | -0.00 | — | — | 0.33 | — |
| — | 20.10 | 22.95 | 21.52 | +1.00 | 51.4% | 205 | 51.4% | -0.00 | — | — | 0.10 | — |
| — | 18.10 | 20.55 | 19.32 | +1.00 | 55.7% | 207.5 | 55.7% | -0.00 | — | — | 0.06 | — |
| — | 14.80 | 17.75 | 16.27 | +0.99 | 57.1% | 210 | 57.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.75 | 14.75 | 13.75 | +0.99 | 53.5% | 212.5 | 53.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.65 | 12.25 | 11.45 | +0.98 | 47.2% | 215 | 47.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.75 | 10.20 | 8.97 | +0.97 | 41.9% | 217.5 | 41.9% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 5.60 | 7.00 | 6.30 | +0.94 | 38.4% | 220 | 38.4% | -0.06 | 0.12 | 0.11 | 0.14 | — |
| — | 4.10 | 4.90 | 4.50 | +0.83 | 36.6% | 222.5 | 36.6% | -0.17 | 0.39 | 0.35 | 0.42 | — |
| — | 2.50 | 2.82 | 2.66 | +0.65 | 36.3% | 225 | 36.3% | -0.35 | 0.99 | 0.89 | 1.10 | — |
| — | 1.24 | 1.40 | 1.32 | +0.42 | 37.4% | 227.5 | 37.4% | -0.58 | 2.30 | 1.93 | 2.67 | — |
| — | 0.56 | 0.65 | 0.60 | +0.23 | 39.1% | 230 | 39.1% | -0.77 | 3.92 | 3.00 | 4.85 | — |
| — | 0.26 | 0.28 | 0.27 | +0.11 | 41.1% | 232.5 | 41.1% | -0.89 | 6.45 | 5.25 | 7.65 | — |
| — | 0.10 | 0.14 | 0.12 | +0.06 | 43.5% | 235 | 43.5% | -0.94 | 8.57 | 7.40 | 9.75 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 46.3% | 237.5 | 46.3% | -0.97 | 11.10 | 9.90 | 12.30 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 50.1% | 240 | 50.1% | -0.99 | 13.60 | 12.40 | 14.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 55.7% | 242.5 | 55.7% | -0.99 | 16.25 | 14.65 | 17.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 62.5% | 245 | 62.5% | -0.99 | 18.75 | 17.15 | 20.35 | — |
| — | — | 0.10 | — | +0.01 | 68.2% | 247.5 | 68.2% | -0.99 | 21.20 | 19.55 | 22.85 | — |
| 888 | 0.01 | 0.03 | 0.02 | +0.00 | 70.9% | 250 | 70.9% | -1.00 | 23.43 | 22.15 | 24.70 | — |
| — | — | 0.21 | — | +0.00 | 68.3% | 252.5 | 68.3% | -1.00 | 26.02 | 24.65 | 27.40 | — |
| — | — | 0.07 | — | +0.00 | 62.4% | 255 | 62.4% | -1.00 | 28.52 | 27.15 | 29.90 | — |
| — | — | 2.08 | — | +0.00 | 56.4% | 257.5 | 56.4% | -1.00 | 31.02 | 29.65 | 32.40 | — |
| — | — | 0.23 | — | +0.00 | 51.7% | 260 | 51.7% | -1.00 | 33.48 | 32.15 | 34.80 | — |
| — | — | 2.13 | — | +0.00 | 46.8% | 265 | 46.8% | -1.00 | 38.52 | 37.15 | 39.90 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 270 | 45.7% | -1.00 | 43.77 | 42.20 | 45.35 | — |
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.