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 | |
| — | 58.05 | 64.80 | 61.42 | +0.79 | 60.0% | 182.5 | 60.0% | -0.21 | 13.22 | 10.85 | 15.60 | — |
| — | 53.85 | 58.75 | 56.30 | +0.76 | 59.8% | 190 | 59.8% | -0.24 | 15.50 | 14.35 | 16.65 | — |
| — | 48.60 | 55.15 | 51.88 | +0.73 | 59.7% | 197.5 | 59.7% | -0.28 | 19.27 | 17.80 | 20.75 | — |
| — | 46.55 | 50.80 | 48.67 | +0.71 | 59.6% | 202.5 | 59.6% | -0.30 | 20.80 | 18.80 | 22.80 | — |
| — | 43.35 | 49.00 | 46.17 | +0.68 | 59.5% | 207.5 | 59.5% | -0.32 | 22.82 | 20.15 | 25.50 | — |
| — | 41.20 | 46.30 | 43.75 | +0.66 | 59.4% | 212.5 | 59.4% | -0.34 | 25.15 | 22.85 | 27.45 | — |
| — | 39.75 | 45.45 | 42.60 | +0.65 | 59.3% | 215 | 59.3% | -0.35 | 26.07 | 23.40 | 28.75 | — |
| — | 37.80 | 43.80 | 40.80 | +0.64 | 59.3% | 217.5 | 59.3% | -0.37 | 26.75 | 25.25 | 28.25 | — |
| — | 38.35 | 41.45 | 39.90 | +0.63 | 59.3% | 220 | 59.3% | -0.38 | 28.73 | 26.50 | 30.95 | — |
| — | 35.30 | 41.40 | 38.35 | +0.62 | 59.2% | 222.5 | 59.2% | -0.39 | 29.20 | 27.40 | 31.00 | — |
| — | 35.20 | 39.80 | 37.50 | +0.61 | 59.2% | 225 | 59.2% | -0.40 | 31.32 | 30.05 | 32.60 | — |
| — | 34.85 | 38.05 | 36.45 | +0.59 | 59.2% | 227.5 | 59.2% | -0.41 | 32.65 | 30.20 | 35.10 | — |
| — | 32.60 | 38.05 | 35.33 | +0.58 | 59.2% | 230 | 59.2% | -0.42 | 33.38 | 31.55 | 35.20 | — |
| — | 31.45 | 37.75 | 34.60 | +0.57 | 59.1% | 232.5 | 59.1% | -0.44 | 35.38 | 32.95 | 37.80 | — |
| — | 29.85 | 35.90 | 32.88 | +0.56 | 59.1% | 235 | 59.1% | -0.45 | 37.15 | 34.25 | 40.05 | — |
| — | 29.05 | 34.90 | 31.98 | +0.55 | 59.1% | 237.5 | 59.1% | -0.46 | 37.73 | 34.85 | 40.60 | — |
| — | 26.60 | 32.60 | 29.60 | +0.52 | 59.0% | 245 | 59.0% | -0.49 | 42.83 | 40.15 | 45.50 | — |
| — | 25.00 | 31.20 | 28.10 | +0.51 | 59.0% | 247.5 | 59.0% | -0.50 | 43.70 | 41.90 | 45.50 | — |
| — | 22.40 | 28.50 | 25.45 | +0.48 | 58.9% | 255 | 58.9% | -0.54 | 49.27 | 46.50 | 52.05 | — |
| — | 20.65 | 25.80 | 23.23 | +0.45 | 58.9% | 262.5 | 58.9% | -0.57 | 54.60 | 51.60 | 57.60 | — |
| — | 19.05 | 22.45 | 20.75 | +0.42 | 58.9% | 270 | 58.9% | -0.60 | 59.75 | 56.95 | 62.55 | — |
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.