Spot 226.54
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.40 | 48.75 | 47.08 | — | — | 180 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 40.25 | 43.75 | 42.00 | — | — | 185 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 35.30 | 38.75 | 37.02 | — | — | 190 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 31.00 | 33.45 | 32.23 | — | — | 195 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 26.45 | 28.35 | 27.40 | — | — | 200 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | 23.45 | 25.70 | 24.57 | — | — | 202.5 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 21.95 | 22.65 | 22.30 | — | — | 205 | — | — | 0.38 | 0.36 | 0.39 | — |
| — | 19.50 | 19.95 | 19.73 | — | — | 207.5 | — | — | 0.47 | 0.46 | 0.49 | — |
| — | 17.25 | 17.60 | 17.43 | — | — | 210 | — | — | 0.63 | 0.62 | 0.64 | — |
| — | 14.95 | 15.30 | 15.12 | — | — | 212.5 | — | — | 0.86 | 0.84 | 0.88 | — |
| — | 12.80 | 13.10 | 12.95 | — | — | 215 | — | — | 1.17 | 1.14 | 1.20 | — |
| — | 10.70 | 11.10 | 10.90 | — | — | 217.5 | — | — | 1.60 | 1.57 | 1.64 | — |
| — | 8.85 | 9.10 | 8.97 | — | — | 220 | — | — | 2.17 | 2.15 | 2.20 | — |
| — | 7.10 | 7.35 | 7.22 | +0.65 | 30.6% | 222.5 | 30.6% | -0.36 | 2.94 | 2.91 | 2.98 | — |
| — | 5.60 | 5.75 | 5.67 | +0.57 | 30.2% | 225 | 30.2% | -0.43 | 3.90 | 3.85 | 3.95 | — |
| — | 4.30 | 4.35 | 4.33 | +0.48 | 29.8% | 227.5 | 29.8% | -0.52 | 5.08 | 5.00 | 5.15 | — |
| — | 3.20 | 3.30 | 3.25 | +0.40 | 29.5% | 230 | 29.5% | -0.60 | 6.47 | 6.35 | 6.60 | — |
| — | 2.31 | 2.36 | 2.33 | +0.32 | 29.2% | 232.5 | 29.2% | -0.68 | 8.10 | 7.95 | 8.25 | — |
| — | 1.65 | 1.66 | 1.66 | +0.25 | 29.1% | 235 | 29.1% | -0.76 | 9.93 | 9.75 | 10.10 | — |
| — | 1.11 | 1.15 | 1.13 | +0.18 | 29.1% | 237.5 | 29.1% | -0.82 | 11.90 | 11.75 | 12.05 | — |
| — | 0.77 | 0.78 | 0.78 | +0.14 | 29.1% | 240 | 29.1% | -0.87 | 14.05 | 13.90 | 14.20 | — |
| — | 0.51 | 0.52 | 0.52 | +0.10 | 29.3% | 242.5 | 29.3% | -0.91 | 16.38 | 16.15 | 16.60 | — |
| — | 0.35 | 0.36 | 0.35 | — | — | 245 | 29.6% | -0.94 | 18.70 | 18.55 | 18.85 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 247.5 | — | — | 21.12 | 20.95 | 21.30 | — |
| — | 0.16 | 0.17 | 0.17 | — | — | 250 | 30.7% | -0.98 | 23.57 | 23.40 | 23.75 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 252.5 | — | — | 26.07 | 25.90 | 26.25 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 32.2% | 255 | — | — | 28.60 | 28.40 | 28.80 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 257.5 | 33.2% | -1.00 | 31.15 | 30.45 | 31.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 34.2% | 260 | — | — | 33.62 | 32.95 | 34.30 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 35.4% | 262.5 | 35.4% | -1.00 | 36.17 | 35.20 | 37.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 36.7% | 265 | 36.7% | -1.00 | 38.62 | 37.95 | 39.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 38.2% | 267.5 | 38.2% | -1.00 | 41.02 | 40.20 | 41.85 | — |
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.