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 | |
| — | 46.95 | 49.70 | 48.33 | +1.00 | 52.4% | 180 | 52.4% | -0.00 | — | — | 0.14 | — |
| — | 41.95 | 44.65 | 43.30 | +0.99 | 50.4% | 185 | 50.4% | -0.01 | — | — | 0.22 | — |
| — | 36.85 | 39.70 | 38.27 | +0.99 | 48.5% | 190 | 48.5% | -0.01 | — | — | 0.25 | — |
| — | 31.45 | 34.75 | 33.10 | +0.97 | 46.8% | 195 | 46.8% | -0.03 | 0.17 | 0.08 | 0.26 | — |
| — | 27.10 | 29.90 | 28.50 | +0.95 | 45.2% | 200 | 45.2% | -0.05 | 0.45 | 0.30 | 0.60 | — |
| — | 22.50 | 25.20 | 23.85 | +0.92 | 43.9% | 205 | 43.9% | -0.08 | 0.63 | 0.56 | 0.70 | — |
| — | 17.80 | 20.10 | 18.95 | +0.87 | 42.8% | 210 | 42.8% | -0.13 | 1.11 | 1.00 | 1.22 | — |
| — | 13.40 | 15.95 | 14.68 | +0.79 | 41.9% | 215 | 41.9% | -0.21 | 1.95 | 1.83 | 2.07 | — |
| — | 11.90 | 13.95 | 12.93 | +0.75 | 41.6% | 217.5 | 41.6% | -0.25 | 2.65 | 2.43 | 2.87 | — |
| — | 10.20 | 12.00 | 11.10 | +0.69 | 41.4% | 220 | 41.4% | -0.31 | 3.33 | 3.10 | 3.55 | — |
| — | 8.75 | 10.70 | 9.72 | +0.63 | 41.2% | 222.5 | 41.2% | -0.37 | 4.28 | 3.95 | 4.60 | — |
| — | 7.50 | 8.00 | 7.75 | +0.57 | 41.1% | 225 | 41.1% | -0.43 | 5.33 | 4.95 | 5.70 | — |
| — | 6.20 | 6.80 | 6.50 | +0.51 | 41.0% | 227.5 | 41.0% | -0.49 | 6.25 | 5.45 | 7.05 | — |
| — | 5.10 | 5.60 | 5.35 | +0.45 | 41.1% | 230 | 41.1% | -0.55 | 7.85 | 7.50 | 8.20 | — |
| — | 4.15 | 4.60 | 4.38 | +0.39 | 41.1% | 232.5 | 41.1% | -0.61 | 8.85 | 7.90 | 9.80 | — |
| — | 3.30 | 3.70 | 3.50 | +0.34 | 41.3% | 235 | 41.3% | -0.67 | 11.05 | 10.65 | 11.45 | — |
| — | 2.31 | 3.50 | 2.90 | — | — | 237.5 | — | — | 12.62 | 11.90 | 13.35 | — |
| — | 2.06 | 2.31 | 2.19 | — | — | 240 | — | — | 14.43 | 13.75 | 15.10 | — |
| — | 1.40 | 2.19 | 1.79 | — | — | 242.5 | 41.8% | -0.80 | 16.55 | 15.30 | 17.80 | — |
| — | 1.25 | 1.43 | 1.34 | — | — | 245 | — | — | 18.68 | 17.35 | 20.00 | — |
| — | 0.95 | 1.18 | 1.06 | +0.13 | 42.3% | 247.5 | 42.3% | -0.87 | 20.40 | 18.95 | 21.85 | — |
| — | 0.66 | 0.92 | 0.79 | +0.11 | 42.7% | 250 | 42.7% | -0.90 | 23.02 | 21.90 | 24.15 | — |
| — | 0.36 | 1.00 | 0.68 | +0.09 | 43.1% | 252.5 | 43.1% | -0.92 | 25.23 | 23.60 | 26.85 | — |
| — | 0.40 | 0.52 | 0.46 | +0.07 | 43.6% | 255 | 43.6% | -0.94 | 27.75 | 26.60 | 28.90 | — |
| — | 0.29 | 0.43 | 0.36 | +0.06 | 44.2% | 257.5 | 44.2% | -0.95 | 29.98 | 28.90 | 31.05 | — |
| — | 0.24 | 0.35 | 0.29 | +0.05 | 44.8% | 260 | 44.8% | -0.96 | 32.75 | 31.50 | 34.00 | — |
| — | — | 0.60 | — | +0.04 | 45.4% | 262.5 | 45.4% | -0.97 | 34.60 | 33.30 | 35.90 | — |
| — | 0.10 | 0.32 | 0.21 | +0.03 | 46.0% | 265 | 46.0% | -0.98 | 37.27 | 35.85 | 38.70 | — |
| — | 0.10 | 0.23 | 0.17 | +0.02 | 47.2% | 270 | 47.2% | -0.99 | 42.60 | 40.75 | 44.45 | — |
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.