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 | |
| 3 | 65.30 | 69.20 | 67.25 | — | — | 165 | — | — | 2.02 | 0.55 | 3.50 | 36 |
| — | 61.00 | 64.80 | 62.90 | — | — | 170 | — | — | 2.58 | 2.05 | 3.10 | — |
| 5 | 56.60 | 60.30 | 58.45 | — | — | 175 | — | — | 3.23 | 2.65 | 3.80 | 23 |
| — | 52.80 | 56.20 | 54.50 | — | — | 180 | 34.6% | -0.12 | 2.98 | 1.85 | 4.10 | 76 |
| — | 48.30 | 52.10 | 50.20 | — | — | 185 | 34.4% | -0.15 | 4.45 | 3.20 | 5.70 | — |
| 98 | 44.50 | 48.20 | 46.35 | +0.83 | 34.2% | 190 | 34.2% | -0.17 | 5.40 | 4.00 | 6.80 | 469 |
| — | 41.90 | 43.70 | 42.80 | +0.80 | 34.1% | 195 | 34.1% | -0.20 | 6.75 | 6.40 | 7.10 | — |
| — | 37.10 | 41.10 | 39.10 | +0.77 | 33.9% | 200 | 33.9% | -0.23 | 7.85 | 7.40 | 8.30 | — |
| — | 31.10 | 34.60 | 32.85 | +0.71 | 33.5% | 210 | 33.5% | -0.30 | 11.20 | 9.40 | 13.00 | — |
| — | 25.60 | 27.30 | 26.45 | +0.63 | 33.2% | 220 | 33.2% | -0.38 | 16.05 | 14.80 | 17.30 | — |
| — | 19.50 | 23.50 | 21.50 | +0.56 | 32.8% | 230 | 32.8% | -0.46 | 19.80 | 18.20 | 21.40 | — |
| — | 15.80 | 17.90 | 16.85 | +0.48 | 32.4% | 240 | 32.4% | -0.54 | 26.00 | 25.10 | 26.90 | — |
| — | 12.10 | 14.00 | 13.05 | +0.41 | 32.1% | 250 | 32.1% | -0.62 | 32.25 | 31.20 | 33.30 | — |
| — | 8.20 | 12.20 | 10.20 | +0.34 | 31.8% | 260 | 31.8% | -0.70 | 39.40 | 38.20 | 40.60 | — |
| — | 5.80 | 9.90 | 7.85 | +0.27 | 31.6% | 270 | 31.6% | -0.77 | 46.90 | 45.70 | 48.10 | — |
| — | 4.30 | 7.50 | 5.90 | +0.22 | 31.4% | 280 | 31.4% | -0.83 | 55.75 | 54.00 | 57.50 | — |
| — | 3.00 | 6.20 | 4.60 | +0.17 | 31.4% | 290 | 31.4% | -0.89 | 64.40 | 62.90 | 65.90 | — |
| — | 2.05 | 4.90 | 3.48 | +0.14 | 31.6% | 300 | 31.6% | -0.94 | 73.60 | 71.60 | 75.60 | — |
| — | 2.10 | 3.20 | 2.65 | +0.11 | 31.9% | 310 | 31.9% | -0.98 | 83.15 | 81.80 | 84.50 | — |
| — | 1.70 | 2.20 | 1.95 | +0.09 | 32.4% | 320 | 32.4% | -0.99 | 92.95 | 91.00 | 94.90 | — |
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.