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 | |
| — | 55.40 | 58.25 | 56.83 | +0.87 | 40.1% | 175 | 40.1% | -0.13 | 4.47 | 3.85 | 5.10 | — |
| — | 51.55 | 54.15 | 52.85 | +0.85 | 39.7% | 180 | 39.7% | -0.15 | 5.40 | 4.75 | 6.05 | — |
| — | 47.50 | 50.35 | 48.92 | +0.83 | 39.4% | 185 | 39.4% | -0.18 | 6.62 | 5.50 | 7.75 | — |
| — | 44.20 | 46.50 | 45.35 | +0.80 | 39.1% | 190 | 39.1% | -0.21 | 7.47 | 6.95 | 8.00 | — |
| — | 40.45 | 42.90 | 41.67 | +0.77 | 38.8% | 195 | 38.8% | -0.23 | 8.88 | 8.00 | 9.75 | — |
| — | 36.20 | 39.50 | 37.85 | +0.74 | 38.6% | 200 | 38.6% | -0.27 | 10.50 | 9.85 | 11.15 | — |
| — | 34.00 | 36.25 | 35.12 | +0.71 | 38.4% | 205 | 38.4% | -0.30 | 12.28 | 10.75 | 13.80 | — |
| — | 30.05 | 33.05 | 31.55 | +0.68 | 38.3% | 210 | 38.3% | -0.33 | 14.28 | 12.75 | 15.80 | — |
| — | 28.10 | 30.20 | 29.15 | +0.64 | 38.2% | 215 | 38.2% | -0.36 | 16.35 | 15.60 | 17.10 | — |
| — | 25.50 | 27.00 | 26.25 | +0.61 | 38.1% | 220 | 38.1% | -0.40 | 19.00 | 17.70 | 20.30 | — |
| — | 22.90 | 25.05 | 23.98 | +0.57 | 38.0% | 225 | 38.0% | -0.43 | 20.82 | 19.50 | 22.15 | — |
| — | 20.75 | 22.40 | 21.57 | +0.54 | 38.0% | 230 | 38.0% | -0.47 | 24.20 | 22.60 | 25.80 | — |
| — | 17.90 | 20.45 | 19.18 | +0.50 | 38.0% | 235 | 38.0% | -0.50 | 26.70 | 25.05 | 28.35 | — |
| — | 16.80 | 17.85 | 17.32 | +0.47 | 38.0% | 240 | 38.0% | -0.54 | 30.07 | 28.60 | 31.55 | — |
| — | 14.65 | 16.95 | 15.80 | +0.44 | 38.0% | 245 | 38.0% | -0.57 | 32.98 | 31.25 | 34.70 | — |
| — | 13.55 | 14.95 | 14.25 | +0.41 | 38.0% | 250 | 38.0% | -0.60 | 36.38 | 34.70 | 38.05 | — |
| — | 11.55 | 13.60 | 12.57 | +0.38 | 38.1% | 255 | 38.1% | -0.63 | 39.92 | 38.65 | 41.20 | — |
| — | 10.25 | 12.05 | 11.15 | +0.35 | 38.1% | 260 | 38.1% | -0.66 | 43.77 | 42.35 | 45.20 | — |
| — | 8.95 | 11.70 | 10.32 | +0.32 | 38.2% | 265 | 38.2% | -0.69 | 47.33 | 45.55 | 49.10 | — |
| — | 8.20 | 9.70 | 8.95 | +0.30 | 38.3% | 270 | 38.3% | -0.72 | 51.48 | 50.00 | 52.95 | — |
| — | 7.05 | 8.90 | 7.97 | +0.27 | 38.4% | 275 | 38.4% | -0.74 | 55.20 | 53.75 | 56.65 | — |
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.