Spot 225.61
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.05 | 72.20 | 71.12 | +0.92 | 46.7% | 160 | 46.7% | -0.08 | 2.85 | 2.70 | 2.99 | — |
| — | 65.60 | 68.55 | 67.08 | +0.90 | 46.2% | 165 | 46.2% | -0.10 | 3.48 | 3.25 | 3.70 | — |
| — | 60.90 | 63.80 | 62.35 | +0.88 | 45.7% | 170 | 45.7% | -0.12 | 4.15 | 3.90 | 4.40 | — |
| — | 56.80 | 60.40 | 58.60 | +0.86 | 45.3% | 175 | 45.3% | -0.14 | 4.90 | 4.50 | 5.30 | — |
| — | 52.85 | 56.00 | 54.42 | +0.84 | 45.0% | 180 | 45.0% | -0.16 | 5.97 | 5.65 | 6.30 | — |
| — | 49.05 | 52.60 | 50.83 | +0.82 | 44.7% | 185 | 44.7% | -0.18 | 6.95 | 6.20 | 7.70 | — |
| — | 45.40 | 49.15 | 47.27 | +0.79 | 44.4% | 190 | 44.4% | -0.21 | 8.30 | 7.80 | 8.80 | — |
| — | 41.85 | 44.70 | 43.27 | +0.77 | 44.2% | 195 | 44.2% | -0.24 | 9.70 | 8.80 | 10.60 | — |
| — | 39.15 | 41.30 | 40.23 | +0.74 | 44.0% | 200 | 44.0% | -0.26 | 10.97 | 9.90 | 12.05 | — |
| — | 32.55 | 35.15 | 33.85 | +0.68 | 43.7% | 210 | 43.7% | -0.33 | 15.32 | 14.85 | 15.80 | — |
| — | 27.20 | 30.35 | 28.77 | +0.62 | 43.4% | 220 | 43.4% | -0.39 | 19.68 | 18.85 | 20.50 | — |
| — | 22.50 | 24.50 | 23.50 | — | — | 230 | — | — | 24.60 | 23.45 | 25.75 | — |
| — | 18.55 | 21.35 | 19.95 | — | — | 240 | — | — | 30.75 | 29.75 | 31.75 | — |
| — | 15.45 | 17.95 | 16.70 | +0.43 | 43.1% | 250 | 43.1% | -0.59 | 37.17 | 36.20 | 38.15 | — |
| — | 12.00 | 14.10 | 13.05 | +0.37 | 43.1% | 260 | 43.1% | -0.65 | 44.08 | 43.25 | 44.90 | — |
| — | 9.40 | 12.50 | 10.95 | +0.32 | 43.1% | 270 | 43.1% | -0.70 | 51.58 | 50.50 | 52.65 | — |
| — | 8.25 | 9.45 | 8.85 | +0.28 | 43.2% | 280 | 43.2% | -0.75 | 60.08 | 58.70 | 61.45 | — |
| — | 5.90 | 8.35 | 7.12 | +0.23 | 43.3% | 290 | 43.3% | -0.80 | 68.22 | 66.55 | 69.90 | — |
| — | 5.35 | 6.30 | 5.83 | +0.20 | 43.4% | 300 | 43.4% | -0.84 | 76.72 | 75.50 | 77.95 | — |
| — | 4.20 | 5.90 | 5.05 | +0.17 | 43.5% | 310 | 43.5% | -0.88 | 86.00 | 84.10 | 87.90 | — |
| — | 3.30 | 4.55 | 3.92 | +0.14 | 43.7% | 320 | 43.7% | -0.91 | 95.53 | 94.05 | 97.00 | — |
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.