Spot 227.09
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.40 | 49.00 | 47.20 | +1.00 | 62.6% | 180 | 62.6% | +0.00 | — | — | 0.32 | — |
| — | 40.25 | 44.05 | 42.15 | +1.00 | 57.7% | 185 | 57.7% | +0.00 | — | — | 2.10 | — |
| — | 35.40 | 39.00 | 37.20 | +1.00 | 53.3% | 190 | 53.3% | +0.00 | — | — | 1.43 | — |
| — | 30.20 | 34.05 | 32.12 | +1.00 | 49.7% | 195 | 49.7% | +0.00 | — | — | 0.01 | — |
| — | 25.40 | 29.05 | 27.23 | +1.00 | 46.9% | 200 | 46.9% | +0.00 | — | — | 0.01 | — |
| — | 23.70 | 26.55 | 25.12 | +1.00 | 45.7% | 202.5 | 45.7% | +0.00 | — | — | 0.01 | — |
| — | 21.20 | 24.05 | 22.62 | +1.00 | 44.8% | 205 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 18.70 | 21.55 | 20.12 | +1.00 | 44.1% | 207.5 | 44.1% | -0.00 | — | — | 0.32 | — |
| — | 16.05 | 18.65 | 17.35 | +1.00 | 43.7% | 210 | 43.7% | -0.00 | — | — | 0.03 | — |
| — | 13.60 | 16.15 | 14.88 | +1.00 | 43.3% | 212.5 | 43.3% | -0.00 | — | — | 0.27 | — |
| — | 11.05 | 13.25 | 12.15 | +0.99 | 42.6% | 215 | 42.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 8.60 | 11.20 | 9.90 | +0.98 | 40.9% | 217.5 | 40.9% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 6.40 | 8.65 | 7.53 | +0.94 | 38.2% | 220 | 38.2% | -0.05 | 0.08 | 0.04 | 0.12 | — |
| — | 4.00 | 6.35 | 5.17 | +0.87 | 35.1% | 222.5 | 35.1% | -0.13 | 0.27 | 0.25 | 0.29 | — |
| — | 2.56 | 3.30 | 2.93 | +0.71 | 33.2% | 225 | 33.2% | -0.29 | 0.77 | 0.70 | 0.83 | — |
| — | 1.40 | 1.60 | 1.50 | +0.47 | 33.3% | 227.5 | 33.3% | -0.53 | 1.82 | 1.60 | 2.04 | — |
| — | 0.57 | 0.67 | 0.62 | +0.24 | 34.7% | 230 | 34.7% | -0.76 | 3.42 | 3.05 | 3.80 | — |
| — | 0.22 | 0.28 | 0.25 | +0.12 | 38.1% | 232.5 | 38.1% | -0.88 | 5.17 | 4.10 | 6.25 | — |
| — | 0.10 | 0.16 | 0.13 | +0.07 | 43.0% | 235 | 43.0% | -0.93 | 7.72 | 6.85 | 8.60 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 48.3% | 237.5 | 48.3% | -0.96 | 10.20 | 8.95 | 11.45 | — |
| 2,090 | 0.03 | 0.06 | 0.04 | +0.02 | 53.1% | 240 | 53.1% | -0.98 | 12.75 | 11.60 | 13.90 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 57.5% | 242.5 | 57.5% | -0.99 | 15.25 | 13.95 | 16.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 61.2% | 245 | — | — | 17.85 | 16.85 | 18.85 | — |
| — | — | 0.22 | — | — | — | 247.5 | — | — | 20.35 | 19.35 | 21.35 | 59 |
| — | — | 0.02 | — | — | — | 250 | — | — | 22.68 | 21.45 | 23.90 | — |
| — | — | 0.02 | — | — | — | 252.5 | 70.5% | -1.00 | 25.30 | 24.35 | 26.25 | — |
| — | — | 0.02 | — | +0.00 | 73.3% | 255 | 73.3% | -1.00 | 28.00 | 27.00 | 29.00 | — |
| — | — | 0.10 | — | +0.00 | 76.1% | 257.5 | 76.1% | -1.00 | 30.38 | 28.55 | 32.20 | — |
| — | — | 0.01 | — | +0.00 | 78.8% | 260 | 78.8% | -1.00 | 32.88 | 31.05 | 34.70 | — |
| — | — | 0.03 | — | +0.00 | 81.5% | 262.5 | 81.5% | -1.00 | 35.38 | 33.55 | 37.20 | — |
| — | — | 0.01 | — | +0.00 | 84.2% | 265 | 84.2% | -1.00 | 37.88 | 36.05 | 39.70 | — |
| — | — | 0.02 | — | +0.00 | 87.0% | 267.5 | 87.0% | -1.00 | 40.62 | 39.10 | 42.15 | — |
| — | — | 0.01 | — | +0.00 | 89.8% | 270 | 89.8% | -1.00 | 42.83 | 41.05 | 44.60 | — |
| — | — | 2.13 | — | +0.00 | 92.3% | 272.5 | 92.3% | -1.00 | 45.38 | 43.55 | 47.20 | — |
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.