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 | |
| — | 41.20 | 43.85 | 42.52 | +0.98 | 60.3% | 185 | 60.3% | -0.02 | 0.20 | 0.12 | 0.27 | — |
| — | 38.75 | 41.35 | 40.05 | +0.97 | 59.7% | 187.5 | 59.7% | -0.03 | 0.29 | 0.15 | 0.44 | — |
| — | 36.35 | 38.95 | 37.65 | +0.96 | 59.1% | 190 | 59.1% | -0.04 | 0.36 | 0.30 | 0.43 | — |
| — | 33.80 | 36.65 | 35.23 | +0.95 | 58.5% | 192.5 | 58.5% | -0.05 | 0.41 | 0.32 | 0.50 | — |
| — | 31.55 | 34.20 | 32.88 | +0.94 | 57.9% | 195 | 57.9% | -0.06 | 0.57 | 0.48 | 0.67 | — |
| — | 29.25 | 31.90 | 30.57 | +0.93 | 57.3% | 197.5 | 57.3% | -0.07 | 0.73 | 0.46 | 1.00 | — |
| — | 26.95 | 29.60 | 28.27 | +0.91 | 56.8% | 200 | 56.8% | -0.09 | 0.94 | 0.83 | 1.05 | — |
| — | 24.70 | 27.95 | 26.32 | +0.89 | 56.3% | 202.5 | 56.3% | -0.11 | 1.17 | 1.04 | 1.30 | — |
| — | 22.50 | 25.15 | 23.82 | +0.87 | 55.8% | 205 | 55.8% | -0.13 | 1.50 | 1.36 | 1.65 | — |
| — | 20.40 | 23.05 | 21.73 | +0.84 | 55.4% | 207.5 | 55.4% | -0.16 | 1.85 | 1.63 | 2.08 | — |
| — | 18.75 | 20.95 | 19.85 | +0.81 | 55.0% | 210 | 55.0% | -0.19 | 2.33 | 2.08 | 2.58 | — |
| — | 16.65 | 18.65 | 17.65 | +0.78 | 54.7% | 212.5 | 54.7% | -0.22 | 2.97 | 2.74 | 3.20 | — |
| — | 14.65 | 16.95 | 15.80 | +0.74 | 54.4% | 215 | 54.4% | -0.26 | 3.60 | 3.40 | 3.80 | — |
| — | 13.45 | 15.25 | 14.35 | +0.70 | 54.2% | 217.5 | 54.2% | -0.30 | 4.15 | 3.60 | 4.70 | — |
| — | 11.90 | 13.50 | 12.70 | +0.66 | 54.0% | 220 | 54.0% | -0.34 | 5.40 | 5.15 | 5.65 | — |
| — | 10.05 | 11.70 | 10.88 | +0.61 | 53.9% | 222.5 | 53.9% | -0.39 | 6.75 | 6.00 | 7.50 | — |
| — | 9.40 | 10.25 | 9.82 | +0.56 | 53.9% | 225 | 53.9% | -0.43 | 7.65 | 7.20 | 8.10 | — |
| — | 8.35 | 9.05 | 8.70 | +0.52 | 53.9% | 227.5 | 53.9% | -0.49 | 9.05 | 8.55 | 9.55 | — |
| — | 6.80 | 7.95 | 7.38 | +0.47 | 54.0% | 230 | 54.0% | -0.53 | 10.15 | 9.70 | 10.60 | — |
| — | 6.05 | 6.85 | 6.45 | +0.43 | 54.1% | 232.5 | 54.1% | -0.58 | 11.88 | 11.25 | 12.50 | — |
| — | 5.25 | 5.85 | 5.55 | +0.38 | 54.3% | 235 | 54.3% | -0.62 | 13.65 | 12.75 | 14.55 | — |
| — | 4.05 | 5.05 | 4.55 | +0.34 | 54.6% | 237.5 | 54.6% | -0.66 | 15.25 | 14.20 | 16.30 | — |
| — | 3.95 | 4.30 | 4.12 | +0.30 | 54.9% | 240 | 54.9% | -0.70 | 17.02 | 16.35 | 17.70 | — |
| — | 3.25 | 3.75 | 3.50 | +0.27 | 55.3% | 242.5 | 55.3% | -0.74 | 18.77 | 17.55 | 20.00 | — |
| — | 2.78 | 3.15 | 2.96 | +0.24 | 55.7% | 245 | 55.7% | -0.77 | 21.02 | 20.10 | 21.95 | — |
| — | 2.16 | 2.72 | 2.44 | +0.20 | 56.1% | 247.5 | 56.1% | -0.80 | 22.80 | 21.90 | 23.70 | — |
| — | 2.05 | 2.28 | 2.17 | +0.18 | 56.6% | 250 | 56.6% | -0.82 | 24.93 | 23.75 | 26.10 | — |
| — | 1.60 | 1.99 | 1.79 | +0.16 | 57.2% | 252.5 | 57.2% | -0.85 | 27.05 | 25.80 | 28.30 | — |
| — | 1.43 | 1.65 | 1.54 | +0.14 | 57.8% | 255 | 57.8% | -0.87 | 29.15 | 27.25 | 31.05 | — |
| — | 0.95 | 1.15 | 1.05 | +0.11 | 59.2% | 260 | 59.2% | -0.90 | 33.83 | 32.50 | 35.15 | — |
| — | 0.50 | 1.02 | 0.76 | +0.08 | 60.8% | 265 | 60.8% | -0.93 | 38.52 | 37.20 | 39.85 | — |
| — | 0.33 | 0.80 | 0.56 | +0.06 | 62.5% | 270 | 62.5% | -0.94 | 43.23 | 41.35 | 45.10 | — |
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.