Spot 227.00
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.80 | 42.85 | 41.83 | +1.00 | 46.3% | 185 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 35.85 | 38.30 | 37.08 | +1.00 | 45.7% | 190 | 45.7% | -0.00 | — | — | 0.03 | — |
| — | 30.85 | 33.15 | 32.00 | +1.00 | 45.4% | 195 | 45.4% | -0.00 | — | — | 0.03 | — |
| — | 28.45 | 31.15 | 29.80 | +1.00 | 45.2% | 197.5 | 45.2% | -0.00 | — | — | 0.06 | — |
| — | 25.85 | 28.20 | 27.02 | +1.00 | 44.9% | 200 | 44.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 23.35 | 25.95 | 24.65 | +0.99 | 44.3% | 202.5 | 44.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 20.90 | 23.35 | 22.12 | +0.99 | 43.4% | 205 | 43.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 18.40 | 20.70 | 19.55 | +0.98 | 42.2% | 207.5 | 42.2% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 15.95 | 18.55 | 17.25 | +0.97 | 40.7% | 210 | 40.7% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 13.50 | 16.10 | 14.80 | +0.95 | 39.0% | 212.5 | 39.0% | -0.05 | 0.18 | 0.15 | 0.22 | — |
| — | 11.15 | 13.10 | 12.12 | +0.93 | 37.2% | 215 | 37.2% | -0.07 | 0.28 | 0.24 | 0.32 | — |
| — | 8.80 | 11.40 | 10.10 | +0.88 | 35.6% | 217.5 | 35.6% | -0.11 | 0.48 | 0.40 | 0.57 | — |
| — | 6.95 | 8.55 | 7.75 | +0.82 | 34.2% | 220 | 34.2% | -0.17 | 0.80 | 0.75 | 0.84 | — |
| — | 5.45 | 6.45 | 5.95 | +0.74 | 33.2% | 222.5 | 33.2% | -0.26 | 1.31 | 1.26 | 1.36 | — |
| — | 4.25 | 4.45 | 4.35 | +0.63 | 32.6% | 225 | 32.6% | -0.38 | 2.12 | 2.04 | 2.19 | — |
| — | 2.94 | 3.10 | 3.02 | +0.49 | 32.6% | 227.5 | 32.6% | -0.51 | 3.23 | 3.05 | 3.40 | — |
| — | 1.92 | 2.05 | 1.99 | +0.38 | 33.1% | 230 | 33.1% | -0.63 | 4.70 | 4.50 | 4.90 | — |
| — | 1.24 | 1.34 | 1.29 | +0.27 | 34.1% | 232.5 | 34.1% | -0.74 | 6.65 | 6.25 | 7.05 | — |
| — | 0.81 | 0.84 | 0.82 | +0.19 | 35.3% | 235 | 35.3% | -0.81 | 8.72 | 8.05 | 9.40 | — |
| — | 0.41 | 0.57 | 0.49 | +0.13 | 36.6% | 237.5 | 36.6% | -0.88 | 10.90 | 9.60 | 12.20 | — |
| — | 0.30 | 0.36 | 0.33 | +0.09 | 38.0% | 240 | 38.0% | -0.92 | 13.40 | 12.55 | 14.25 | — |
| — | 0.17 | 0.24 | 0.20 | +0.06 | 39.4% | 242.5 | 39.4% | -0.95 | 15.62 | 14.35 | 16.90 | — |
| — | 0.12 | 0.15 | 0.14 | +0.04 | 40.8% | 245 | 40.8% | -0.97 | 18.07 | 16.80 | 19.35 | — |
| — | 0.04 | 0.26 | 0.15 | +0.03 | 42.2% | 247.5 | 42.2% | -0.98 | 20.55 | 19.25 | 21.85 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 43.7% | 250 | 43.7% | -0.99 | 23.52 | 22.20 | 24.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 45.5% | 252.5 | 45.5% | -0.99 | 25.82 | 24.80 | 26.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 47.5% | 255 | 47.5% | -1.00 | 28.27 | 27.30 | 29.25 | — |
| — | — | 0.07 | — | +0.01 | 49.7% | 257.5 | 49.7% | -1.00 | 30.77 | 29.70 | 31.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 52.2% | 260 | 52.2% | -1.00 | 33.25 | 32.20 | 34.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 57.6% | 265 | 57.6% | -1.00 | 38.27 | 37.25 | 39.30 | — |
| — | — | 0.20 | — | +0.00 | 62.1% | 270 | 62.1% | -1.00 | 43.20 | 42.10 | 44.30 | — |
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.