Spot 227.12
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.55 | 42.70 | 41.62 | +1.00 | 40.7% | 185 | 40.7% | -0.00 | — | — | 0.01 | — |
| — | 35.05 | 38.20 | 36.62 | +1.00 | 39.9% | 190 | 39.9% | -0.00 | — | — | 0.04 | — |
| — | 30.05 | 33.20 | 31.62 | +1.00 | 39.6% | 195 | 39.6% | -0.00 | — | — | 0.23 | — |
| — | 27.60 | 31.00 | 29.30 | +1.00 | 39.3% | 197.5 | 39.3% | -0.00 | — | — | 0.27 | — |
| — | 25.15 | 28.00 | 26.57 | +0.99 | 38.6% | 200 | 38.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 22.65 | 25.90 | 24.27 | +0.99 | 37.4% | 202.5 | 37.4% | -0.01 | — | — | 0.10 | — |
| — | 20.55 | 23.05 | 21.80 | +0.98 | 35.9% | 205 | 35.9% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 17.70 | 21.00 | 19.35 | +0.97 | 34.2% | 207.5 | 34.2% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 15.20 | 17.85 | 16.52 | +0.96 | 32.6% | 210 | 32.6% | -0.04 | 0.14 | 0.12 | 0.16 | — |
| — | 12.85 | 15.55 | 14.20 | +0.94 | 31.3% | 212.5 | 31.3% | -0.06 | 0.25 | 0.22 | 0.28 | — |
| — | 10.70 | 13.10 | 11.90 | +0.91 | 30.4% | 215 | 30.4% | -0.09 | 0.42 | 0.40 | 0.45 | — |
| — | 8.85 | 10.90 | 9.88 | +0.86 | 29.7% | 217.5 | 29.7% | -0.14 | 0.74 | 0.63 | 0.85 | — |
| — | 7.50 | 8.55 | 8.03 | +0.79 | 29.3% | 220 | 29.3% | -0.21 | 1.14 | 1.08 | 1.20 | — |
| — | 5.95 | 6.95 | 6.45 | +0.71 | 29.1% | 222.5 | 29.1% | -0.30 | 1.72 | 1.53 | 1.91 | — |
| — | 4.70 | 5.20 | 4.95 | +0.61 | 28.9% | 225 | 28.9% | -0.39 | 2.62 | 2.38 | 2.85 | — |
| — | 3.30 | 3.65 | 3.48 | +0.50 | 28.9% | 227.5 | 28.9% | -0.50 | 4.08 | 3.70 | 4.45 | — |
| — | 2.26 | 2.64 | 2.45 | +0.39 | 29.0% | 230 | 29.0% | -0.61 | 5.38 | 5.05 | 5.70 | — |
| — | 1.65 | 1.83 | 1.74 | +0.29 | 29.3% | 232.5 | 29.3% | -0.71 | 7.47 | 6.70 | 8.25 | — |
| — | 1.05 | 1.20 | 1.12 | +0.21 | 29.8% | 235 | 29.8% | -0.79 | 9.43 | 8.75 | 10.10 | — |
| — | 0.50 | 0.88 | 0.69 | +0.15 | 30.5% | 237.5 | 30.5% | -0.85 | 11.47 | 10.25 | 12.70 | — |
| — | 0.42 | 0.55 | 0.48 | +0.11 | 31.4% | 240 | 31.4% | -0.90 | 14.12 | 12.85 | 15.40 | — |
| — | 0.34 | 0.39 | 0.36 | +0.08 | 32.4% | 242.5 | 32.4% | -0.93 | 16.43 | 15.05 | 17.80 | — |
| — | 0.20 | 0.26 | 0.23 | +0.05 | 33.6% | 245 | 33.6% | -0.95 | 18.70 | 17.60 | 19.80 | — |
| — | 0.06 | 0.40 | 0.23 | +0.04 | 34.8% | 247.5 | 34.8% | -0.97 | 21.00 | 19.35 | 22.65 | — |
| — | 0.09 | 0.13 | 0.11 | +0.03 | 36.1% | 250 | 36.1% | -0.98 | 23.38 | 22.05 | 24.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 37.4% | 252.5 | 37.4% | -0.99 | 26.10 | 24.75 | 27.45 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 38.8% | 255 | 38.8% | -0.99 | 28.40 | 26.75 | 30.05 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 40.3% | 257.5 | 40.3% | -1.00 | 31.18 | 29.85 | 32.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 42.0% | 260 | 42.0% | -1.00 | 33.75 | 32.45 | 35.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 45.4% | 265 | 45.4% | -1.00 | 38.55 | 37.05 | 40.05 | — |
| — | — | 0.15 | — | +0.01 | 49.0% | 270 | 49.0% | -1.00 | 43.55 | 42.05 | 45.05 | — |
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.