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 | |
| — | 40.50 | 43.75 | 42.12 | +0.98 | 52.7% | 185 | 52.7% | -0.02 | 0.42 | 0.14 | 0.71 | — |
| — | 38.30 | 40.95 | 39.62 | +0.97 | 52.4% | 187.5 | 52.4% | -0.03 | 0.38 | 0.01 | 0.74 | — |
| — | 35.65 | 38.55 | 37.10 | +0.96 | 52.1% | 190 | 52.1% | -0.03 | 0.37 | 0.15 | 0.59 | — |
| — | 33.25 | 36.25 | 34.75 | +0.95 | 51.8% | 192.5 | 51.8% | -0.05 | 0.54 | 0.28 | 0.80 | — |
| — | 31.15 | 33.85 | 32.50 | +0.94 | 51.6% | 195 | 51.6% | -0.06 | 0.55 | 0.34 | 0.75 | — |
| — | 28.80 | 31.55 | 30.18 | +0.93 | 51.3% | 197.5 | 51.3% | -0.07 | 0.65 | 0.41 | 0.89 | — |
| — | 26.30 | 29.60 | 27.95 | +0.91 | 51.2% | 200 | 51.2% | -0.09 | 0.99 | 0.80 | 1.18 | — |
| — | 24.50 | 27.30 | 25.90 | +0.89 | 51.0% | 202.5 | 51.0% | -0.11 | 1.48 | 1.20 | 1.75 | — |
| — | 22.35 | 25.00 | 23.68 | +0.86 | 50.8% | 205 | 50.8% | -0.14 | 1.67 | 1.46 | 1.88 | — |
| — | 20.05 | 22.95 | 21.50 | +0.83 | 50.7% | 207.5 | 50.7% | -0.17 | 2.15 | 1.94 | 2.36 | — |
| — | 18.40 | 20.80 | 19.60 | +0.80 | 50.7% | 210 | 50.7% | -0.20 | 2.66 | 2.48 | 2.84 | — |
| — | 16.25 | 19.00 | 17.62 | +0.77 | 50.6% | 212.5 | 50.6% | -0.23 | 3.33 | 3.00 | 3.65 | — |
| — | 14.25 | 17.15 | 15.70 | +0.73 | 50.6% | 215 | 50.6% | -0.27 | 4.03 | 3.75 | 4.30 | — |
| — | 13.30 | 15.05 | 14.18 | +0.69 | 50.6% | 217.5 | 50.6% | -0.31 | 4.92 | 4.55 | 5.30 | — |
| — | 11.95 | 13.55 | 12.75 | +0.65 | 50.6% | 220 | 50.6% | -0.35 | 5.78 | 5.45 | 6.10 | — |
| — | 11.00 | 11.95 | 11.47 | +0.61 | 50.7% | 222.5 | 50.7% | -0.39 | 6.85 | 6.45 | 7.25 | — |
| — | 9.50 | 10.50 | 10.00 | +0.56 | 50.8% | 225 | 50.8% | -0.44 | 8.05 | 7.55 | 8.55 | — |
| — | 8.00 | 9.35 | 8.68 | +0.52 | 50.9% | 227.5 | 50.9% | -0.48 | 10.05 | 9.05 | 11.05 | — |
| — | 7.65 | 8.20 | 7.92 | +0.48 | 51.0% | 230 | 51.0% | -0.53 | 10.72 | 10.15 | 11.30 | — |
| — | 5.25 | 7.25 | 6.25 | +0.43 | 51.2% | 232.5 | 51.2% | -0.57 | 12.38 | 11.65 | 13.10 | — |
| — | 5.75 | 6.15 | 5.95 | +0.39 | 51.4% | 235 | 51.4% | -0.61 | 13.60 | 12.60 | 14.60 | — |
| — | 4.50 | 5.45 | 4.97 | +0.35 | 51.5% | 237.5 | 51.5% | -0.65 | 15.75 | 14.90 | 16.60 | — |
| — | 4.20 | 4.60 | 4.40 | +0.31 | 51.8% | 240 | 51.8% | -0.69 | 17.38 | 16.10 | 18.65 | — |
| — | 3.00 | 4.80 | 3.90 | +0.28 | 52.0% | 242.5 | 52.0% | -0.73 | 19.35 | 18.30 | 20.40 | — |
| — | 2.71 | 3.45 | 3.08 | +0.25 | 52.2% | 245 | 52.2% | -0.76 | 21.30 | 20.15 | 22.45 | — |
| — | 2.30 | 2.93 | 2.62 | +0.22 | 52.5% | 247.5 | 52.5% | -0.79 | 23.15 | 21.65 | 24.65 | — |
| — | 2.21 | 2.48 | 2.35 | +0.19 | 52.8% | 250 | 52.8% | -0.81 | 25.55 | 24.55 | 26.55 | — |
| — | 1.64 | 2.20 | 1.92 | +0.17 | 53.1% | 252.5 | 53.1% | -0.84 | 27.45 | 26.15 | 28.75 | — |
| — | 1.32 | 1.88 | 1.60 | +0.15 | 53.5% | 255 | 53.5% | -0.85 | 29.80 | 28.20 | 31.40 | — |
| — | 1.07 | 1.30 | 1.19 | +0.11 | 54.2% | 260 | 54.2% | -0.89 | 34.45 | 33.35 | 35.55 | — |
| — | 0.79 | 0.93 | 0.86 | +0.09 | 55.1% | 265 | 55.1% | -0.92 | 39.20 | 37.75 | 40.65 | — |
| — | 0.53 | 0.86 | 0.69 | +0.07 | 56.0% | 270 | 56.0% | -0.94 | 43.75 | 42.10 | 45.40 | — |
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.