Spot 227.26
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.55 | 48.80 | 44.67 | +0.91 | 61.5% | 185 | 61.5% | -0.09 | 1.72 | 0.94 | 2.49 | — |
| — | 36.30 | 44.10 | 40.20 | +0.88 | 61.0% | 190 | 61.0% | -0.12 | 2.59 | 2.08 | 3.10 | — |
| — | 34.10 | 39.55 | 36.83 | +0.85 | 60.5% | 195 | 60.5% | -0.15 | 3.45 | 3.00 | 3.90 | — |
| — | 28.00 | 35.90 | 31.95 | +0.81 | 60.0% | 200 | 60.0% | -0.19 | 4.55 | 4.10 | 5.00 | — |
| — | 25.10 | 31.45 | 28.27 | +0.77 | 59.5% | 205 | 59.5% | -0.23 | 5.60 | 5.25 | 5.95 | — |
| — | 22.00 | 27.90 | 24.95 | +0.72 | 59.0% | 210 | 59.0% | -0.28 | 7.15 | 6.50 | 7.80 | — |
| — | 18.75 | 24.05 | 21.40 | +0.67 | 58.4% | 215 | 58.4% | -0.33 | 8.85 | 8.05 | 9.65 | — |
| — | 15.70 | 20.75 | 18.23 | +0.62 | 57.9% | 220 | 57.9% | -0.38 | 10.75 | 10.05 | 11.45 | — |
| — | 14.75 | 16.45 | 15.60 | +0.56 | 57.4% | 225 | 57.4% | -0.44 | 12.95 | 12.00 | 13.90 | — |
| — | 12.55 | 13.95 | 13.25 | +0.51 | 57.0% | 230 | 57.0% | -0.49 | 15.20 | 13.70 | 16.70 | — |
| — | 8.90 | 13.15 | 11.03 | +0.45 | 56.6% | 235 | 56.6% | -0.55 | 18.77 | 16.55 | 21.00 | 98 |
| 14 | 8.85 | 10.70 | 9.78 | +0.40 | 56.2% | 240 | 56.2% | -0.60 | 21.18 | 18.80 | 23.55 | — |
| — | 6.90 | 7.95 | 7.42 | +0.35 | 55.9% | 245 | 55.9% | -0.65 | 24.68 | 22.30 | 27.05 | 182 |
| — | 5.85 | 6.90 | 6.38 | +0.30 | 55.7% | 250 | 55.7% | -0.70 | 28.43 | 27.10 | 29.75 | — |
| — | 4.20 | 5.90 | 5.05 | +0.26 | 55.5% | 255 | — | — | 32.50 | 29.45 | 35.55 | — |
| 7 | 2.80 | 4.85 | 3.83 | — | — | 260 | — | — | 35.95 | 33.40 | 38.50 | — |
| — | 2.49 | 5.10 | 3.79 | — | — | 265 | — | — | 39.75 | 36.20 | 43.30 | — |
| — | 2.04 | 3.10 | 2.57 | — | — | 270 | — | — | 44.95 | 42.80 | 47.10 | — |
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.