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 | |
| — | 41.20 | 44.20 | 42.70 | +1.00 | 37.1% | 185 | 37.1% | -0.00 | — | — | 1.20 | — |
| — | 38.10 | 41.90 | 40.00 | +1.00 | 36.6% | 187.5 | 36.6% | -0.00 | — | — | 1.35 | — |
| — | 35.70 | 39.30 | 37.50 | +1.00 | 36.1% | 190 | 36.1% | -0.00 | — | — | 1.35 | — |
| — | 33.80 | 36.80 | 35.30 | +1.00 | 35.6% | 192.5 | 35.6% | -0.00 | — | — | 1.15 | — |
| — | 31.30 | 34.10 | 32.70 | +1.00 | 35.1% | 195 | 35.1% | -0.01 | — | — | 1.20 | — |
| — | 28.20 | 31.80 | 30.00 | +1.00 | 34.7% | 197.5 | 34.7% | -0.01 | — | — | 0.95 | — |
| — | 26.30 | 29.40 | 27.85 | +1.00 | 34.3% | 200 | 34.3% | -0.01 | — | — | 0.95 | — |
| — | 23.80 | 27.00 | 25.40 | +0.99 | 33.9% | 202.5 | 33.9% | -0.02 | — | — | 0.65 | — |
| — | 20.60 | 24.50 | 22.55 | +0.98 | 33.6% | 205 | 33.6% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 18.20 | 22.10 | 20.15 | +0.96 | 33.3% | 207.5 | 33.3% | -0.06 | 0.65 | 0.20 | 1.10 | — |
| — | 15.90 | 19.50 | 17.70 | +0.93 | 33.0% | 210 | 33.0% | -0.08 | 1.02 | 0.35 | 1.70 | — |
| — | 14.30 | 17.20 | 15.75 | +0.89 | 32.7% | 212.5 | 32.7% | -0.11 | 1.05 | 0.45 | 1.65 | — |
| — | 11.40 | 15.30 | 13.35 | +0.84 | 32.5% | 215 | 32.5% | -0.16 | 1.68 | 0.85 | 2.50 | — |
| — | 9.30 | 13.20 | 11.25 | +0.79 | 32.3% | 217.5 | 32.3% | -0.21 | 1.50 | 1.30 | 1.70 | — |
| — | 7.20 | 11.40 | 9.30 | +0.73 | 32.1% | 220 | 32.1% | -0.27 | 1.95 | 1.50 | 2.40 | — |
| — | 5.60 | 9.70 | 7.65 | +0.66 | 32.0% | 222.5 | 32.0% | -0.35 | 3.00 | 2.60 | 3.40 | — |
| — | 5.40 | 6.60 | 6.00 | +0.58 | 31.9% | 225 | 31.9% | -0.42 | 3.85 | 3.50 | 4.20 | — |
| — | 3.90 | 5.50 | 4.70 | +0.50 | 31.8% | 227.5 | 31.8% | -0.50 | 5.25 | 4.60 | 5.90 | — |
| — | 1.90 | 4.40 | 3.15 | +0.42 | 31.8% | 230 | 31.8% | -0.58 | 6.55 | 5.80 | 7.30 | — |
| — | 2.40 | 4.80 | 3.60 | +0.35 | 31.8% | 232.5 | 31.8% | -0.66 | 8.40 | 6.90 | 9.90 | — |
| — | 1.75 | 2.25 | 2.00 | +0.28 | 31.9% | 235 | 31.9% | -0.73 | 9.85 | 7.90 | 11.80 | — |
| — | 0.05 | 1.65 | 0.85 | +0.22 | 32.0% | 237.5 | 32.0% | -0.79 | 11.80 | 9.90 | 13.70 | — |
| — | — | 1.25 | — | +0.17 | 32.1% | 240 | 32.1% | -0.84 | 14.00 | 12.20 | 15.80 | — |
| — | — | 2.65 | — | +0.13 | 32.3% | 242.5 | 32.3% | -0.88 | 16.00 | 14.00 | 18.00 | — |
| — | 0.15 | 1.35 | 0.75 | +0.09 | 32.5% | 245 | 32.5% | -0.92 | 18.30 | 16.30 | 20.30 | — |
| — | — | 1.05 | — | +0.05 | 33.2% | 250 | 33.2% | -0.96 | 23.40 | 21.70 | 25.10 | — |
| — | — | 0.75 | — | +0.03 | 34.0% | 255 | 34.0% | -0.98 | 28.25 | 26.80 | 29.70 | — |
| — | — | 0.75 | — | +0.01 | 35.0% | 260 | 35.0% | -0.99 | 32.90 | 31.00 | 34.80 | — |
| — | — | 0.75 | — | +0.01 | 36.2% | 265 | 36.2% | -1.00 | 38.25 | 36.70 | 39.80 | — |
| — | — | 0.75 | — | +0.00 | 37.6% | 270 | 37.6% | -1.00 | 42.90 | 41.00 | 44.80 | — |
| — | — | 1.15 | — | +0.00 | 39.3% | 275 | 39.3% | -1.00 | 47.90 | 46.00 | 49.80 | — |
| — | — | 2.15 | — | +0.00 | 41.2% | 280 | 41.2% | -1.00 | 53.25 | 51.70 | 54.80 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 285 | 43.3% | -1.00 | 58.25 | 56.70 | 59.80 | — |
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.