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 | |
| — | 62.20 | 66.10 | 64.15 | +0.98 | 36.6% | 165 | 36.6% | -0.02 | 0.57 | 0.30 | 0.85 | — |
| — | 57.50 | 61.40 | 59.45 | +0.97 | 36.2% | 170 | 36.2% | -0.03 | 0.80 | 0.10 | 1.50 | — |
| — | 53.50 | 56.30 | 54.90 | +0.95 | 35.8% | 175 | 35.8% | -0.05 | — | — | 3.20 | — |
| — | 48.20 | 52.10 | 50.15 | +0.94 | 35.5% | 180 | 35.5% | -0.06 | 1.48 | 1.00 | 1.95 | — |
| — | 43.70 | 47.60 | 45.65 | +0.92 | 35.2% | 185 | 35.2% | -0.09 | 1.90 | 1.10 | 2.70 | — |
| — | 40.20 | 42.90 | 41.55 | +0.89 | 35.0% | 190 | 35.0% | -0.11 | 2.58 | 2.05 | 3.10 | — |
| — | 35.40 | 39.10 | 37.25 | +0.86 | 34.8% | 195 | 34.8% | -0.15 | 2.70 | 1.80 | 3.60 | — |
| — | 31.10 | 34.70 | 32.90 | +0.82 | 34.7% | 200 | 34.7% | -0.18 | 4.15 | 3.90 | 4.40 | — |
| — | 23.70 | 27.30 | 25.50 | +0.73 | 34.4% | 210 | 34.4% | -0.27 | 6.75 | 6.40 | 7.10 | — |
| — | 17.50 | 20.00 | 18.75 | +0.63 | 34.2% | 220 | 34.2% | -0.38 | 10.30 | 10.00 | 10.60 | — |
| — | 12.20 | 14.60 | 13.40 | +0.52 | 34.0% | 230 | 34.0% | -0.49 | 15.35 | 14.70 | 16.00 | — |
| — | 9.70 | 10.60 | 10.15 | +0.42 | 33.9% | 240 | 33.9% | -0.60 | 20.75 | 20.00 | 21.50 | — |
| — | 4.80 | 8.20 | 6.50 | +0.32 | 33.7% | 250 | 33.7% | -0.70 | 28.25 | 26.80 | 29.70 | — |
| — | 4.40 | 5.10 | 4.75 | +0.24 | 33.6% | 260 | 33.6% | -0.79 | 35.95 | 33.90 | 38.00 | — |
| — | 2.30 | 3.50 | 2.90 | +0.17 | 33.5% | 270 | 33.5% | -0.86 | 44.55 | 42.60 | 46.50 | — |
| — | 0.85 | 2.40 | 1.62 | +0.12 | 33.4% | 280 | 33.4% | -0.92 | 53.60 | 51.70 | 55.50 | — |
| — | 0.80 | 1.65 | 1.23 | +0.08 | 33.4% | 290 | 33.4% | -0.97 | 63.20 | 61.90 | 64.50 | — |
| — | 0.20 | 1.30 | 0.75 | +0.05 | 33.5% | 300 | 33.5% | -1.00 | 72.90 | 70.90 | 74.90 | — |
| — | 0.20 | 0.80 | 0.50 | +0.03 | 33.6% | 310 | 33.6% | -1.00 | 82.90 | 80.90 | 84.90 | — |
| — | — | 0.70 | — | +0.02 | 33.9% | 320 | 33.9% | -1.00 | 92.85 | 90.80 | 94.90 | — |
| — | — | 0.45 | — | +0.01 | 34.2% | 330 | — | — | 102.90 | 100.80 | 105.00 | — |
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.