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 | |
| — | 41.30 | 44.40 | 42.85 | +0.94 | 48.8% | 185 | 48.8% | -0.06 | 0.73 | 0.35 | 1.12 | — |
| — | 36.65 | 39.55 | 38.10 | +0.92 | 47.4% | 190 | 47.4% | -0.08 | 1.06 | 0.93 | 1.20 | — |
| — | 32.45 | 34.95 | 33.70 | +0.89 | 46.2% | 195 | 46.2% | -0.11 | 1.59 | 1.09 | 2.09 | — |
| — | 27.90 | 30.75 | 29.32 | +0.86 | 45.1% | 200 | 45.1% | -0.14 | 2.02 | 1.53 | 2.51 | — |
| — | 24.05 | 26.55 | 25.30 | +0.82 | 44.2% | 205 | 44.2% | -0.18 | 3.00 | 2.65 | 3.35 | — |
| — | 19.70 | 22.40 | 21.05 | +0.76 | 43.5% | 210 | 43.5% | -0.24 | 4.75 | 3.90 | 5.60 | — |
| — | 16.80 | 19.05 | 17.93 | +0.70 | 43.0% | 215 | 43.0% | -0.30 | 5.67 | 5.30 | 6.05 | — |
| — | 14.20 | 15.70 | 14.95 | +0.63 | 42.6% | 220 | 42.6% | -0.37 | 7.58 | 7.15 | 8.00 | — |
| — | 11.55 | 12.90 | 12.22 | +0.56 | 42.4% | 225 | 42.4% | -0.44 | 10.43 | 9.35 | 11.50 | — |
| — | 9.30 | 10.45 | 9.88 | +0.49 | 42.4% | 230 | 42.4% | -0.52 | 12.88 | 11.90 | 13.85 | — |
| — | 7.20 | 8.45 | 7.83 | +0.42 | 42.4% | 235 | 42.4% | -0.59 | 15.78 | 14.65 | 16.90 | — |
| — | 5.85 | 6.80 | 6.33 | +0.35 | 42.7% | 240 | 42.7% | -0.65 | 19.10 | 17.60 | 20.60 | — |
| — | 4.10 | 5.70 | 4.90 | +0.29 | 43.0% | 245 | 43.0% | -0.72 | 22.82 | 21.75 | 23.90 | — |
| — | 3.50 | 4.10 | 3.80 | +0.24 | 43.5% | 250 | 43.5% | -0.77 | 26.60 | 25.40 | 27.80 | — |
| — | 2.40 | 4.40 | 3.40 | +0.20 | 44.0% | 255 | 44.0% | -0.81 | 30.95 | 29.60 | 32.30 | — |
| 102 | 1.72 | 2.79 | 2.25 | +0.16 | 44.7% | 260 | 44.7% | -0.85 | 35.23 | 33.90 | 36.55 | 1 |
| — | 1.25 | 2.35 | 1.80 | +0.13 | 45.4% | 265 | 45.4% | -0.88 | 39.88 | 38.20 | 41.55 | — |
| — | 0.70 | 2.58 | 1.64 | +0.11 | 46.3% | 270 | 46.3% | -0.91 | 44.38 | 42.85 | 45.90 | — |
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.