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 | |
| — | 58.15 | 59.60 | 58.88 | +0.88 | 40.3% | 175 | 40.3% | -0.12 | 3.98 | 3.85 | 4.10 | — |
| — | 54.35 | 54.95 | 54.65 | +0.86 | 39.7% | 180 | 39.7% | -0.14 | 4.78 | 4.70 | 4.85 | — |
| — | 50.30 | 51.30 | 50.80 | +0.84 | 39.1% | 185 | 39.1% | -0.16 | 5.65 | 5.55 | 5.75 | — |
| — | 46.40 | 46.85 | 46.62 | +0.82 | 38.5% | 190 | 38.5% | -0.19 | 6.67 | 6.55 | 6.80 | — |
| — | 42.65 | 43.35 | 43.00 | +0.79 | 38.0% | 195 | 38.0% | -0.22 | 7.83 | 7.70 | 7.95 | — |
| — | 39.10 | 39.50 | 39.30 | +0.76 | 37.5% | 200 | 37.5% | -0.25 | 9.15 | 9.05 | 9.25 | — |
| — | 35.65 | 36.30 | 35.98 | +0.73 | 37.1% | 205 | 37.1% | -0.28 | 10.62 | 10.50 | 10.75 | — |
| — | 32.40 | 32.75 | 32.58 | +0.70 | 36.6% | 210 | 36.6% | -0.31 | 12.28 | 12.15 | 12.40 | — |
| — | 29.25 | 30.00 | 29.62 | +0.66 | 36.3% | 215 | 36.3% | -0.35 | 14.18 | 14.00 | 14.35 | — |
| — | 26.60 | 26.80 | 26.70 | +0.63 | 35.9% | 220 | 35.9% | -0.38 | 16.23 | 16.05 | 16.40 | — |
| — | 23.80 | 24.05 | 23.93 | +0.59 | 35.7% | 225 | 35.7% | -0.42 | 18.43 | 18.25 | 18.60 | — |
| — | 21.35 | 21.60 | 21.48 | +0.55 | 35.4% | 230 | 35.4% | -0.46 | 20.93 | 20.75 | 21.10 | — |
| — | 19.05 | 19.30 | 19.18 | +0.52 | 35.2% | 235 | — | — | 23.57 | 23.35 | 23.80 | — |
| — | 16.95 | 17.15 | 17.05 | — | — | 240 | — | — | 26.52 | 26.35 | 26.70 | — |
| — | 15.05 | 15.30 | 15.18 | — | — | 245 | — | — | 29.62 | 29.40 | 29.85 | — |
| — | 13.35 | 13.50 | 13.43 | — | — | 250 | — | — | 32.88 | 32.65 | 33.10 | — |
| — | 11.75 | 12.00 | 11.88 | — | — | 255 | — | — | 36.27 | 35.80 | 36.75 | — |
| — | 10.40 | 10.55 | 10.47 | +0.34 | 34.5% | 260 | — | — | 39.92 | 39.45 | 40.40 | — |
| — | 9.10 | 9.30 | 9.20 | +0.31 | 34.4% | 265 | — | — | 43.70 | 43.20 | 44.20 | — |
| — | 7.95 | 8.20 | 8.07 | +0.28 | 34.3% | 270 | — | — | 47.62 | 47.15 | 48.10 | — |
| — | 6.95 | 7.15 | 7.05 | +0.26 | 34.3% | 275 | 34.3% | -0.79 | 51.88 | 51.30 | 52.45 | — |
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.