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 | |
| — | 55.05 | 55.75 | 55.40 | +0.92 | 40.4% | 175 | 40.4% | -0.08 | 1.84 | 1.78 | 1.90 | — |
| — | 50.55 | 51.05 | 50.80 | +0.90 | 39.4% | 180 | 39.4% | -0.10 | 2.27 | 2.23 | 2.31 | — |
| — | 46.20 | 46.70 | 46.45 | +0.88 | 38.5% | 185 | 38.5% | -0.12 | 2.83 | 2.72 | 2.95 | — |
| — | 41.90 | 42.55 | 42.23 | +0.86 | 37.7% | 190 | 37.7% | -0.14 | 3.52 | 3.45 | 3.60 | — |
| — | 37.45 | 38.70 | 38.08 | +0.83 | 37.0% | 195 | 37.0% | -0.17 | 4.35 | 4.30 | 4.40 | — |
| — | 33.90 | 34.30 | 34.10 | +0.79 | 36.3% | 200 | 36.3% | -0.21 | 5.38 | 5.30 | 5.45 | — |
| — | 30.15 | 30.60 | 30.38 | +0.76 | 35.8% | 205 | 35.8% | -0.25 | 6.55 | 6.50 | 6.60 | — |
| — | 26.65 | 27.00 | 26.82 | +0.72 | 35.3% | 210 | 35.3% | -0.29 | 8.00 | 7.90 | 8.10 | — |
| — | 23.40 | 23.60 | 23.50 | +0.67 | 34.8% | 215 | 34.8% | -0.33 | 9.70 | 9.60 | 9.80 | — |
| — | 20.35 | 20.55 | 20.45 | +0.62 | 34.4% | 220 | 34.4% | -0.38 | 11.62 | 11.50 | 11.75 | — |
| — | 17.60 | 17.75 | 17.68 | +0.57 | 34.1% | 225 | 34.1% | -0.43 | 13.80 | 13.70 | 13.90 | — |
| — | 15.10 | 15.25 | 15.18 | +0.52 | 33.8% | 230 | 33.8% | -0.49 | 16.27 | 16.15 | 16.40 | — |
| — | 12.80 | 13.00 | 12.90 | +0.47 | 33.6% | 235 | 33.6% | -0.54 | 19.02 | 18.90 | 19.15 | — |
| — | 10.80 | 10.95 | 10.88 | +0.42 | 33.3% | 240 | 33.3% | -0.59 | 22.05 | 21.90 | 22.20 | — |
| — | 9.00 | 9.25 | 9.12 | +0.38 | 33.2% | 245 | 33.2% | -0.64 | 25.25 | 24.95 | 25.55 | — |
| — | 7.50 | 7.65 | 7.58 | +0.33 | 33.0% | 250 | 33.0% | -0.69 | 28.85 | 28.65 | 29.05 | — |
| — | 6.25 | 6.40 | 6.33 | +0.29 | 32.9% | 255 | 32.9% | -0.73 | 32.52 | 32.15 | 32.90 | — |
| — | 5.15 | 5.30 | 5.22 | +0.25 | 32.8% | 260 | 32.8% | -0.78 | 36.55 | 36.30 | 36.80 | — |
| — | 4.15 | 4.35 | 4.25 | +0.21 | 32.8% | 265 | 32.8% | -0.82 | 40.50 | 40.00 | 41.00 | — |
| — | 3.40 | 3.55 | 3.48 | +0.18 | 32.8% | 270 | 32.8% | -0.85 | 44.80 | 44.25 | 45.35 | — |
| — | 2.78 | 2.90 | 2.84 | +0.15 | 32.8% | 275 | 32.8% | -0.88 | 49.27 | 48.80 | 49.75 | — |
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.