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 | |
| — | 52.95 | 54.30 | 53.62 | +0.92 | 38.9% | 175 | 38.9% | -0.08 | 1.92 | 1.70 | 2.14 | — |
| — | 48.30 | 50.55 | 49.42 | +0.90 | 38.4% | 180 | 38.4% | -0.10 | 2.35 | 2.11 | 2.58 | — |
| — | 43.45 | 46.30 | 44.88 | +0.88 | 37.9% | 185 | 37.9% | -0.13 | 3.31 | 2.71 | 3.90 | — |
| — | 40.20 | 42.35 | 41.27 | +0.85 | 37.5% | 190 | 37.5% | -0.16 | 3.83 | 3.55 | 4.10 | — |
| — | 35.75 | 38.30 | 37.02 | +0.81 | 37.2% | 195 | 37.2% | -0.19 | 4.72 | 4.35 | 5.10 | — |
| — | 32.25 | 34.80 | 33.52 | +0.78 | 36.9% | 200 | 36.9% | -0.22 | 5.97 | 5.55 | 6.40 | — |
| — | 28.70 | 31.15 | 29.93 | +0.74 | 36.7% | 205 | 36.7% | -0.26 | 7.42 | 7.15 | 7.70 | — |
| — | 25.85 | 27.75 | 26.80 | +0.70 | 36.5% | 210 | 36.5% | -0.31 | 9.30 | 8.75 | 9.85 | — |
| — | 22.10 | 24.20 | 23.15 | +0.66 | 36.4% | 215 | 36.4% | -0.35 | 11.15 | 10.70 | 11.60 | — |
| — | 19.95 | 21.20 | 20.57 | +0.61 | 36.3% | 220 | 36.3% | -0.40 | 13.30 | 12.70 | 13.90 | — |
| — | 16.90 | 18.80 | 17.85 | +0.56 | 36.2% | 225 | 36.2% | -0.45 | 15.78 | 15.10 | 16.45 | — |
| — | 15.40 | 16.25 | 15.82 | +0.52 | 36.2% | 230 | 36.2% | -0.49 | 18.43 | 17.60 | 19.25 | — |
| — | 12.35 | 14.40 | 13.38 | +0.47 | 36.2% | 235 | 36.2% | -0.54 | 21.38 | 20.35 | 22.40 | — |
| — | 10.55 | 13.00 | 11.78 | +0.43 | 36.2% | 240 | 36.2% | -0.59 | 25.07 | 23.95 | 26.20 | — |
| — | 9.95 | 10.80 | 10.38 | +0.39 | 36.3% | 245 | 36.3% | -0.63 | 28.32 | 27.00 | 29.65 | — |
| — | 8.00 | 9.00 | 8.50 | +0.34 | 36.4% | 250 | 36.4% | -0.67 | 31.88 | 30.55 | 33.20 | — |
| — | 7.00 | 8.45 | 7.72 | +0.31 | 36.5% | 255 | 36.5% | -0.71 | 35.42 | 34.20 | 36.65 | — |
| — | 5.90 | 6.85 | 6.38 | +0.27 | 36.7% | 260 | 36.7% | -0.74 | 39.45 | 38.00 | 40.90 | — |
| — | 4.95 | 6.10 | 5.53 | +0.24 | 36.9% | 265 | 36.9% | -0.78 | 43.40 | 42.30 | 44.50 | — |
| — | 3.55 | 5.05 | 4.30 | +0.21 | 37.0% | 270 | 37.0% | -0.81 | 47.65 | 46.05 | 49.25 | — |
| — | 3.30 | 5.40 | 4.35 | +0.19 | 37.3% | 275 | 37.3% | -0.83 | 52.23 | 50.55 | 53.90 | — |
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.