Spot 227.14
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 50.45 | 49.02 | +0.96 | 46.0% | 180 | 46.0% | -0.04 | 0.47 | 0.25 | 0.70 | — |
| 1 | 42.75 | 45.65 | 44.20 | +0.95 | 44.9% | 185 | 44.9% | -0.05 | 0.67 | 0.49 | 0.84 | 17 |
| 3 | 38.05 | 40.50 | 39.27 | +0.93 | 43.9% | 190 | 43.9% | -0.07 | 0.85 | 0.72 | 0.98 | 66 |
| 0 | 33.30 | 36.35 | 34.83 | +0.90 | 43.0% | 195 | 43.0% | -0.10 | 1.24 | 1.07 | 1.40 | 12 |
| 5 | 29.15 | 31.45 | 30.30 | +0.87 | 42.2% | 200 | 42.2% | -0.13 | 1.82 | 1.48 | 2.17 | 216 |
| — | 24.65 | 27.25 | 25.95 | +0.82 | 41.6% | 205 | 41.6% | -0.18 | 2.60 | 2.30 | 2.90 | — |
| — | 21.05 | 23.45 | 22.25 | +0.77 | 41.1% | 210 | 41.1% | -0.23 | 3.73 | 3.45 | 4.00 | — |
| — | 17.65 | 19.65 | 18.65 | +0.71 | 40.6% | 215 | 40.6% | -0.29 | 5.08 | 4.45 | 5.70 | — |
| — | 13.95 | 16.55 | 15.25 | +0.64 | 40.3% | 220 | 40.3% | -0.36 | 6.95 | 6.15 | 7.75 | — |
| — | 11.10 | 13.75 | 12.43 | +0.57 | 40.0% | 225 | 40.0% | -0.44 | 8.85 | 8.30 | 9.40 | — |
| — | 8.85 | 11.30 | 10.07 | +0.49 | 39.9% | 230 | 39.9% | -0.51 | 11.65 | 10.70 | 12.60 | — |
| — | 7.40 | 8.20 | 7.80 | +0.42 | 39.8% | 235 | 39.8% | -0.58 | 14.62 | 13.45 | 15.80 | — |
| — | 5.75 | 6.55 | 6.15 | +0.35 | 39.7% | 240 | 39.7% | -0.65 | 17.57 | 16.75 | 18.40 | — |
| — | 3.60 | 5.55 | 4.58 | +0.29 | 39.7% | 245 | 39.7% | -0.72 | 21.43 | 20.40 | 22.45 | — |
| — | 3.15 | 3.75 | 3.45 | +0.23 | 39.8% | 250 | 39.8% | -0.78 | 24.90 | 23.40 | 26.40 | — |
| — | 2.45 | 3.30 | 2.88 | +0.19 | 39.9% | 255 | 39.9% | -0.83 | 29.20 | 28.15 | 30.25 | — |
| — | 1.88 | 2.23 | 2.06 | +0.15 | 40.0% | 260 | 40.0% | -0.87 | 33.73 | 32.60 | 34.85 | — |
| — | 1.38 | 1.93 | 1.66 | +0.12 | 40.1% | 265 | 40.1% | -0.90 | 38.27 | 37.15 | 39.40 | — |
| — | 1.00 | 1.42 | 1.21 | +0.09 | 40.3% | 270 | 40.3% | -0.93 | 42.83 | 41.25 | 44.40 | — |
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.