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 | |
| — | 66.80 | 70.40 | 68.60 | +0.90 | 46.3% | 165 | — | — | 3.26 | 2.17 | 4.35 | — |
| — | 63.15 | 66.10 | 64.62 | — | — | 170 | 45.9% | -0.11 | 3.75 | 3.15 | 4.35 | — |
| — | 58.40 | 61.95 | 60.17 | — | — | 175 | — | — | 4.80 | 4.10 | 5.50 | — |
| — | 54.65 | 57.65 | 56.15 | — | — | 180 | — | — | 5.55 | 4.30 | 6.80 | — |
| — | 51.15 | 54.15 | 52.65 | — | — | 185 | 44.8% | -0.18 | 6.75 | 6.20 | 7.30 | — |
| — | 47.15 | 50.10 | 48.62 | +0.80 | 44.5% | 190 | — | — | 8.00 | 7.20 | 8.80 | — |
| — | 44.00 | 46.95 | 45.48 | +0.77 | 44.2% | 195 | — | — | 9.53 | 8.25 | 10.80 | — |
| — | 40.50 | 43.10 | 41.80 | — | — | 200 | — | — | 10.80 | 10.15 | 11.45 | — |
| — | 34.55 | 36.80 | 35.67 | +0.69 | 43.6% | 210 | — | — | 14.53 | 13.75 | 15.30 | — |
| — | 28.70 | 31.25 | 29.98 | — | — | 220 | — | — | 18.52 | 17.45 | 19.60 | — |
| — | 24.10 | 26.45 | 25.27 | — | — | 230 | — | — | 23.60 | 22.55 | 24.65 | — |
| — | 19.40 | 22.20 | 20.80 | — | — | 240 | — | — | 29.25 | 28.10 | 30.40 | — |
| — | 16.55 | 18.55 | 17.55 | — | — | 250 | — | — | 35.92 | 34.50 | 37.35 | — |
| — | 13.65 | 15.10 | 14.38 | — | — | 260 | 42.9% | -0.64 | 42.92 | 41.50 | 44.35 | — |
| — | 11.15 | 12.05 | 11.60 | +0.33 | 42.9% | 270 | 42.9% | -0.69 | 50.10 | 48.95 | 51.25 | — |
| — | 8.70 | 10.50 | 9.60 | +0.28 | 43.0% | 280 | 43.0% | -0.74 | 58.40 | 56.90 | 59.90 | — |
| — | 7.25 | 8.60 | 7.92 | +0.24 | 43.1% | 290 | 43.1% | -0.79 | 66.47 | 64.70 | 68.25 | — |
| — | 5.85 | 6.55 | 6.20 | +0.20 | 43.2% | 300 | 43.2% | -0.83 | 75.10 | 73.45 | 76.75 | — |
| — | 4.30 | 5.90 | 5.10 | +0.17 | 43.4% | 310 | 43.4% | -0.87 | 84.33 | 82.45 | 86.20 | — |
| — | 3.05 | 5.60 | 4.33 | +0.15 | 43.5% | 320 | 43.5% | -0.90 | 93.67 | 92.20 | 95.15 | — |
| — | 2.55 | 4.15 | 3.35 | +0.12 | 43.7% | 330 | 43.7% | -0.93 | 103.12 | 101.60 | 104.65 | — |
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.