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 | |
| — | 46.90 | 48.85 | 47.88 | +1.00 | 66.2% | 180 | 66.2% | -0.00 | — | — | 0.05 | — |
| — | 41.15 | 44.40 | 42.77 | — | — | 185 | 62.8% | -0.00 | — | — | 0.15 | — |
| — | 36.80 | 39.40 | 38.10 | +1.00 | 59.7% | 190 | 59.7% | -0.00 | — | — | 0.26 | — |
| — | 32.00 | 34.55 | 33.27 | +1.00 | 56.9% | 195 | 56.9% | -0.00 | — | — | 0.05 | — |
| — | 27.05 | 28.95 | 28.00 | +0.99 | 54.4% | 200 | 54.4% | -0.01 | — | — | 0.25 | — |
| — | 24.20 | 26.55 | 25.38 | +0.98 | 53.2% | 202.5 | 53.2% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 21.95 | 24.00 | 22.98 | +0.97 | 52.0% | 205 | 52.0% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 19.40 | 22.05 | 20.73 | +0.96 | 50.9% | 207.5 | 50.9% | -0.04 | 0.22 | 0.14 | 0.30 | — |
| — | 17.35 | 19.20 | 18.27 | +0.94 | 49.8% | 210 | 49.8% | -0.06 | 0.31 | 0.26 | 0.36 | — |
| — | 14.90 | 16.55 | 15.72 | +0.91 | 48.8% | 212.5 | 48.8% | -0.09 | 0.46 | 0.44 | 0.48 | — |
| — | 12.75 | 14.30 | 13.53 | +0.87 | 47.8% | 215 | 47.8% | -0.13 | 0.69 | 0.65 | 0.73 | — |
| — | 10.50 | 12.30 | 11.40 | +0.82 | 47.0% | 217.5 | 47.0% | -0.18 | 1.06 | 0.98 | 1.14 | — |
| — | 8.75 | 9.45 | 9.10 | +0.76 | 46.3% | 220 | 46.3% | -0.24 | 1.57 | 1.51 | 1.64 | — |
| — | 6.95 | 7.70 | 7.33 | +0.68 | 45.8% | 222.5 | 45.8% | -0.32 | 2.25 | 2.14 | 2.35 | — |
| — | 5.50 | 5.90 | 5.70 | +0.59 | 45.5% | 225 | 45.5% | -0.41 | 3.12 | 3.05 | 3.20 | — |
| — | 4.15 | 4.45 | 4.30 | +0.50 | 45.3% | 227.5 | 45.3% | -0.50 | 4.33 | 4.10 | 4.55 | — |
| — | 3.05 | 3.35 | 3.20 | +0.41 | 45.2% | 230 | 45.2% | -0.59 | 5.75 | 5.50 | 6.00 | — |
| — | 2.23 | 2.40 | 2.31 | +0.32 | 45.3% | 232.5 | 45.3% | -0.68 | 7.15 | 6.80 | 7.50 | — |
| — | 1.54 | 1.73 | 1.64 | +0.25 | 45.5% | 235 | 45.5% | -0.75 | 9.15 | 8.80 | 9.50 | — |
| — | 1.08 | 1.18 | 1.13 | +0.19 | 45.7% | 237.5 | 45.7% | -0.82 | 10.80 | 10.05 | 11.55 | — |
| — | 0.70 | 0.80 | 0.75 | +0.13 | 46.0% | 240 | 46.0% | -0.87 | 13.50 | 12.60 | 14.40 | — |
| — | 0.46 | 0.55 | 0.51 | +0.09 | 46.5% | 242.5 | 46.5% | -0.91 | 15.28 | 14.50 | 16.05 | — |
| — | 0.30 | 0.37 | 0.34 | +0.07 | 47.0% | 245 | 47.0% | -0.94 | 17.60 | 16.80 | 18.40 | — |
| — | 0.18 | 0.32 | 0.25 | +0.05 | 47.6% | 247.5 | 47.6% | -0.96 | 19.77 | 18.25 | 21.30 | — |
| — | 0.13 | 0.25 | 0.19 | +0.03 | 48.3% | 250 | 48.3% | -0.97 | 22.60 | 21.35 | 23.85 | — |
| — | 0.10 | 0.22 | 0.16 | +0.02 | 49.1% | 252.5 | 49.1% | -0.98 | 24.88 | 23.80 | 25.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 50.0% | 255 | 50.0% | -0.99 | 27.32 | 26.00 | 28.65 | — |
| — | — | 0.23 | — | +0.01 | 50.9% | 257.5 | 50.9% | -1.00 | 29.45 | 28.20 | 30.70 | — |
| — | — | 0.17 | — | +0.01 | 52.0% | 260 | 52.0% | -1.00 | 31.90 | 30.65 | 33.15 | — |
| — | — | 0.25 | — | +0.01 | 53.1% | 262.5 | 53.1% | -1.00 | 34.45 | 33.25 | 35.65 | — |
| — | — | 0.10 | — | +0.00 | 54.3% | 265 | 54.3% | -1.00 | 37.52 | 36.25 | 38.80 | — |
| — | — | 0.13 | — | +0.00 | 55.6% | 267.5 | 55.6% | -1.00 | 39.52 | 38.25 | 40.80 | — |
| — | — | 0.01 | — | +0.00 | 56.9% | 270 | 56.9% | -1.00 | 41.95 | 40.70 | 43.20 | — |
| — | — | 0.04 | — | +0.00 | 58.4% | 272.5 | 58.4% | -1.00 | 44.45 | 43.25 | 45.65 | — |
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.