Spot 227.37
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.40 | 44.70 | 43.05 | +0.96 | 40.5% | 185 | 40.5% | -0.04 | 0.60 | 0.30 | 0.90 | — |
| — | 36.60 | 40.50 | 38.55 | +0.95 | 39.6% | 190 | 39.6% | -0.05 | 0.82 | 0.30 | 1.35 | — |
| — | 32.00 | 35.90 | 33.95 | +0.92 | 38.9% | 195 | 38.9% | -0.08 | 0.97 | 0.10 | 1.85 | — |
| — | 28.00 | 31.00 | 29.50 | +0.88 | 38.4% | 200 | 38.4% | -0.12 | 1.93 | 1.45 | 2.40 | — |
| — | 23.50 | 27.40 | 25.45 | +0.84 | 38.0% | 205 | 38.0% | -0.16 | 3.20 | 2.10 | 4.30 | — |
| — | 20.20 | 23.30 | 21.75 | +0.78 | 37.8% | 210 | 37.8% | -0.22 | 3.80 | 2.10 | 5.50 | — |
| — | 16.30 | 19.90 | 18.10 | +0.72 | 37.7% | 215 | 37.7% | -0.29 | 5.35 | 4.50 | 6.20 | — |
| — | 14.10 | 15.40 | 14.75 | +0.64 | 37.6% | 220 | 37.6% | -0.36 | 7.55 | 5.90 | 9.20 | — |
| — | 10.20 | 12.70 | 11.45 | +0.56 | 37.7% | 225 | 37.7% | -0.44 | 9.85 | 8.30 | 11.40 | — |
| — | 8.60 | 10.20 | 9.40 | +0.49 | 37.8% | 230 | 37.8% | -0.52 | 11.75 | 9.70 | 13.80 | — |
| — | 5.50 | 9.10 | 7.30 | +0.41 | 38.0% | 235 | 38.0% | -0.59 | 15.35 | 13.90 | 16.80 | — |
| — | 5.00 | 6.30 | 5.65 | +0.34 | 38.2% | 240 | 38.2% | -0.67 | 17.90 | 17.20 | 18.60 | — |
| — | 2.25 | 5.60 | 3.92 | +0.28 | 38.5% | 245 | 38.5% | -0.73 | 21.55 | 19.60 | 23.50 | — |
| — | 2.40 | 3.70 | 3.05 | +0.22 | 38.8% | 250 | 38.8% | -0.79 | 25.50 | 23.50 | 27.50 | — |
| — | 1.65 | 2.85 | 2.25 | +0.18 | 39.1% | 255 | 39.1% | -0.83 | 29.50 | 28.10 | 30.90 | — |
| — | 0.45 | 2.95 | 1.70 | +0.14 | 39.5% | 260 | 39.5% | -0.87 | 34.05 | 32.40 | 35.70 | — |
| — | 0.25 | 2.00 | 1.12 | +0.11 | 39.9% | 265 | 39.9% | -0.91 | 38.45 | 37.10 | 39.80 | — |
| — | 0.40 | 1.65 | 1.02 | +0.09 | 40.3% | 270 | 40.3% | -0.93 | 43.30 | 41.40 | 45.20 | — |
| — | — | 1.30 | — | +0.07 | 40.8% | 275 | 40.8% | -0.95 | 48.25 | 46.60 | 49.90 | — |
| — | — | 1.05 | — | +0.05 | 41.2% | 280 | 41.2% | -0.97 | 52.95 | 50.90 | 55.00 | — |
| — | — | 0.85 | — | +0.04 | 41.7% | 285 | 41.7% | -0.98 | 57.85 | 55.80 | 59.90 | — |
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.