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 | |
| — | 40.45 | 43.15 | 41.80 | +1.00 | 41.2% | 185 | 41.2% | -0.00 | — | — | 0.51 | — |
| — | 35.20 | 38.10 | 36.65 | +1.00 | 40.4% | 190 | 40.4% | -0.00 | — | — | 0.06 | — |
| — | 30.40 | 32.95 | 31.68 | +1.00 | 39.9% | 195 | 39.9% | -0.00 | — | — | 0.14 | — |
| — | 28.20 | 30.70 | 29.45 | +0.99 | 39.5% | 197.5 | 39.5% | -0.01 | — | — | 0.60 | — |
| — | 25.05 | 28.30 | 26.68 | +0.99 | 39.0% | 200 | 39.0% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 22.70 | 25.75 | 24.23 | +0.98 | 38.3% | 202.5 | 38.3% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 20.35 | 23.05 | 21.70 | +0.97 | 37.5% | 205 | 37.5% | -0.03 | 0.17 | 0.12 | 0.23 | — |
| — | 18.55 | 20.75 | 19.65 | +0.95 | 36.6% | 207.5 | 36.6% | -0.05 | 0.21 | 0.12 | 0.31 | — |
| — | 15.80 | 18.25 | 17.02 | +0.93 | 35.6% | 210 | 35.6% | -0.07 | 0.35 | 0.27 | 0.43 | — |
| — | 13.70 | 16.05 | 14.88 | +0.90 | 34.7% | 212.5 | 34.7% | -0.10 | 0.49 | 0.44 | 0.54 | — |
| — | 11.45 | 13.50 | 12.47 | +0.87 | 33.9% | 215 | 33.9% | -0.14 | 0.74 | 0.67 | 0.82 | — |
| — | 9.40 | 11.40 | 10.40 | +0.81 | 33.2% | 217.5 | 33.2% | -0.19 | 1.09 | 0.99 | 1.20 | — |
| — | 7.65 | 8.80 | 8.22 | +0.75 | 32.7% | 220 | 32.7% | -0.25 | 1.69 | 1.60 | 1.78 | — |
| — | 6.05 | 7.10 | 6.58 | +0.67 | 32.3% | 222.5 | 32.3% | -0.33 | 2.35 | 2.13 | 2.57 | — |
| — | 3.85 | 5.50 | 4.67 | +0.58 | 32.1% | 225 | 32.1% | -0.42 | 3.40 | 3.20 | 3.60 | — |
| — | 3.95 | 4.20 | 4.08 | +0.49 | 32.2% | 227.5 | 32.2% | -0.51 | 4.67 | 4.30 | 5.05 | — |
| — | 2.82 | 3.15 | 2.98 | +0.40 | 32.4% | 230 | 32.4% | -0.60 | 6.40 | 5.90 | 6.90 | — |
| — | 2.15 | 2.30 | 2.23 | +0.32 | 32.8% | 232.5 | 32.8% | -0.69 | 8.00 | 6.65 | 9.35 | — |
| — | 1.54 | 1.65 | 1.59 | +0.25 | 33.4% | 235 | 33.4% | -0.76 | 10.10 | 9.50 | 10.70 | — |
| — | 1.11 | 1.20 | 1.16 | +0.19 | 34.0% | 237.5 | 34.0% | -0.82 | 11.97 | 10.75 | 13.20 | — |
| — | 0.78 | 0.86 | 0.82 | +0.14 | 34.7% | 240 | 34.7% | -0.86 | 14.00 | 12.65 | 15.35 | — |
| — | 0.49 | 0.73 | 0.61 | +0.11 | 35.6% | 242.5 | 35.6% | -0.90 | 16.60 | 14.95 | 18.25 | — |
| — | 0.35 | 0.55 | 0.45 | +0.08 | 36.5% | 245 | 36.5% | -0.93 | 18.93 | 17.90 | 19.95 | — |
| — | 0.13 | 0.46 | 0.29 | +0.06 | 37.5% | 247.5 | 37.5% | -0.95 | 21.38 | 20.55 | 22.20 | — |
| — | 0.20 | 0.26 | 0.23 | +0.05 | 38.5% | 250 | 38.5% | -0.96 | 23.52 | 22.15 | 24.90 | — |
| — | 0.05 | 0.31 | 0.18 | +0.04 | 39.7% | 252.5 | 39.7% | -0.97 | 26.25 | 24.65 | 27.85 | — |
| — | 0.15 | 0.48 | 0.32 | +0.03 | 40.9% | 255 | 40.9% | -0.98 | 28.60 | 27.40 | 29.80 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 42.2% | 257.5 | 42.2% | -0.99 | 31.20 | 29.55 | 32.85 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 43.7% | 260 | 43.7% | -0.99 | 33.52 | 32.10 | 34.95 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 46.9% | 265 | 46.9% | -1.00 | 38.75 | 37.15 | 40.35 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 50.1% | 270 | 50.1% | -1.00 | 43.48 | 42.15 | 44.80 | — |
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.