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 | |
| — | 43.00 | 46.80 | 44.90 | +1.00 | 43.6% | 182.5 | 43.6% | +0.00 | — | — | 0.75 | — |
| — | 40.70 | 44.30 | 42.50 | +1.00 | 43.1% | 185 | 43.1% | -0.00 | — | — | 0.55 | — |
| — | 38.90 | 40.60 | 39.75 | +1.00 | 42.5% | 187.5 | 42.5% | -0.00 | — | — | 0.95 | — |
| — | 35.50 | 39.30 | 37.40 | +1.00 | 42.0% | 190 | 42.0% | -0.00 | — | — | 0.75 | — |
| — | 33.10 | 36.60 | 34.85 | +1.00 | 41.5% | 192.5 | 41.5% | -0.00 | — | — | 1.35 | — |
| — | 30.50 | 33.90 | 32.20 | +1.00 | 41.0% | 195 | 41.0% | -0.00 | — | — | 0.75 | — |
| — | 28.00 | 31.60 | 29.80 | +1.00 | 40.5% | 197.5 | 40.5% | -0.00 | — | — | 0.75 | — |
| — | 25.50 | 28.90 | 27.20 | +1.00 | 39.9% | 200 | 39.9% | -0.00 | — | — | 0.75 | — |
| — | 23.00 | 26.40 | 24.70 | +1.00 | 39.4% | 202.5 | 39.4% | -0.00 | — | — | 0.75 | — |
| — | 20.50 | 23.90 | 22.20 | +1.00 | 39.0% | 205 | 39.0% | -0.01 | — | — | 0.35 | — |
| — | 18.00 | 21.00 | 19.50 | +1.00 | 38.5% | 207.5 | 38.5% | -0.01 | — | — | 0.15 | — |
| — | 16.40 | 18.60 | 17.50 | +0.99 | 38.1% | 210 | 38.1% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 14.10 | 16.10 | 15.10 | +0.98 | 37.7% | 212.5 | 37.7% | -0.05 | — | — | 0.30 | — |
| 27 | 11.30 | 13.90 | 12.60 | +0.95 | 37.3% | 215 | 37.3% | -0.08 | 0.47 | 0.20 | 0.75 | 178 |
| — | 8.30 | 11.80 | 10.05 | +0.90 | 37.0% | 217.5 | 37.0% | -0.13 | — | — | 1.10 | — |
| — | 6.10 | 10.10 | 8.10 | +0.82 | 36.7% | 220 | 36.7% | -0.20 | 0.68 | 0.25 | 1.10 | — |
| — | 4.90 | 6.60 | 5.75 | +0.72 | 36.4% | 222.5 | 36.4% | -0.29 | 1.43 | 1.00 | 1.85 | — |
| — | 2.65 | 4.80 | 3.73 | +0.61 | 36.1% | 225 | 36.1% | -0.40 | 2.33 | 2.05 | 2.60 | — |
| — | 2.40 | 3.30 | 2.85 | +0.49 | 35.9% | 227.5 | 35.9% | -0.52 | 3.50 | 3.20 | 3.80 | — |
| 18 | 1.75 | 2.30 | 2.02 | +0.37 | 35.8% | 230 | 35.8% | -0.63 | 5.50 | 4.10 | 6.90 | 0 |
| — | 1.00 | 1.50 | 1.25 | +0.27 | 35.7% | 232.5 | — | — | 6.75 | 4.90 | 8.60 | — |
| — | 0.60 | 0.95 | 0.78 | +0.18 | 35.7% | 235 | 35.7% | -0.82 | 8.80 | 6.90 | 10.70 | — |
| — | — | 0.60 | — | — | — | 237.5 | — | — | 10.95 | 9.10 | 12.80 | — |
| — | 0.15 | 0.45 | 0.30 | +0.07 | 35.9% | 240 | 35.9% | -0.93 | 13.80 | 12.40 | 15.20 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 242.5 | — | — | 15.60 | 14.40 | 16.80 | — |
| — | — | 0.75 | — | — | — | 245 | — | — | 18.05 | 16.80 | 19.30 | — |
| — | — | 0.05 | — | +0.01 | 37.2% | 250 | 37.2% | -1.00 | 22.70 | 21.10 | 24.30 | — |
| — | — | 0.75 | — | +0.00 | 38.5% | 255 | 38.5% | -1.00 | 27.80 | 26.00 | 29.60 | — |
| — | — | 0.95 | — | — | — | 260 | — | — | 33.25 | 31.70 | 34.80 | — |
| — | — | 1.15 | — | — | — | 265 | — | — | 37.80 | 36.30 | 39.30 | — |
| — | — | 1.55 | — | — | — | 270 | — | — | 43.15 | 41.70 | 44.60 | — |
| 0 | — | 1.80 | — | +0.00 | 48.8% | 275 | 48.8% | -1.00 | 47.85 | 46.10 | 49.60 | 0 |
| 0 | — | 1.80 | — | +0.00 | 52.9% | 280 | 52.9% | -1.00 | 52.60 | 51.00 | 54.20 | 0 |
| — | — | 2.15 | — | +0.00 | 57.7% | 285 | 57.7% | -1.00 | 58.20 | 56.70 | 59.70 | — |
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.