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 | |
| — | 45.60 | 49.20 | 47.40 | +1.00 | 46.4% | 180 | 46.4% | -0.00 | — | — | 0.18 | — |
| — | 40.95 | 44.20 | 42.58 | +1.00 | 43.4% | 185 | 43.4% | -0.00 | — | — | 0.17 | — |
| — | 35.55 | 39.20 | 37.38 | +1.00 | 40.7% | 190 | 40.7% | -0.00 | — | — | 0.25 | — |
| — | 31.55 | 34.25 | 32.90 | +1.00 | 38.5% | 195 | 38.5% | -0.00 | — | — | 0.78 | — |
| — | 26.60 | 29.25 | 27.93 | +0.99 | 36.7% | 200 | 36.7% | -0.01 | — | — | 0.10 | — |
| — | 21.65 | 24.35 | 23.00 | +0.98 | 35.2% | 205 | 35.2% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 18.65 | 21.90 | 20.27 | +0.96 | 34.6% | 207.5 | 34.6% | -0.04 | 0.23 | 0.06 | 0.39 | 2 |
| 24 | 16.80 | 19.55 | 18.18 | +0.94 | 34.1% | 210 | 34.1% | -0.06 | 0.28 | 0.26 | 0.31 | 936 |
| 0 | 14.80 | 16.70 | 15.75 | +0.92 | 33.7% | 212.5 | 33.7% | -0.08 | 0.52 | 0.30 | 0.73 | 158 |
| — | 11.80 | 14.55 | 13.18 | +0.88 | 33.3% | 215 | 33.3% | -0.13 | 0.69 | 0.57 | 0.80 | — |
| — | 9.80 | 12.40 | 11.10 | +0.82 | 33.0% | 217.5 | 33.0% | -0.18 | 0.98 | 0.74 | 1.22 | — |
| — | 8.50 | 10.00 | 9.25 | +0.76 | 32.8% | 220 | 32.8% | -0.24 | 1.53 | 1.39 | 1.67 | — |
| — | 5.95 | 7.70 | 6.83 | +0.68 | 32.6% | 222.5 | — | — | 2.33 | 1.98 | 2.67 | — |
| — | 5.40 | 5.80 | 5.60 | — | — | 225 | 32.6% | -0.41 | 3.33 | 3.25 | 3.40 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 227.5 | — | — | 4.28 | 3.95 | 4.60 | — |
| — | 3.05 | 3.40 | 3.23 | — | — | 230 | 32.9% | -0.59 | 5.95 | 5.45 | 6.45 | — |
| — | 2.20 | 2.70 | 2.45 | +0.33 | 33.2% | 232.5 | 33.2% | -0.67 | 7.15 | 6.25 | 8.05 | — |
| — | 1.60 | 1.77 | 1.69 | +0.26 | 33.6% | 235 | 33.6% | -0.74 | 9.60 | 8.90 | 10.30 | — |
| — | 1.15 | 1.28 | 1.22 | +0.20 | 34.2% | 237.5 | 34.2% | -0.80 | 11.05 | 10.25 | 11.85 | — |
| — | 0.81 | 0.91 | 0.86 | +0.15 | 34.8% | 240 | — | — | 13.38 | 12.10 | 14.65 | — |
| — | 0.25 | 1.07 | 0.66 | +0.11 | 35.6% | 242.5 | 35.6% | -0.89 | 15.28 | 13.95 | 16.60 | — |
| — | 0.42 | 0.47 | 0.45 | +0.09 | 36.4% | 245 | 36.4% | -0.92 | 18.00 | 16.75 | 19.25 | — |
| — | 0.23 | 0.42 | 0.33 | +0.07 | 37.4% | 247.5 | 37.4% | -0.94 | 20.48 | 18.65 | 22.30 | — |
| — | 0.24 | 0.27 | 0.26 | +0.05 | 38.4% | 250 | 38.4% | -0.96 | 22.70 | 21.80 | 23.60 | — |
| — | 0.14 | 0.25 | 0.20 | +0.04 | 39.4% | 252.5 | 39.4% | -0.97 | 25.38 | 23.55 | 27.20 | — |
| — | 0.10 | 0.21 | 0.15 | +0.03 | 40.4% | 255 | 40.4% | -0.98 | 28.23 | 26.75 | 29.70 | — |
| — | — | 0.16 | — | +0.02 | 41.5% | 257.5 | 41.5% | -0.99 | 30.38 | 28.55 | 32.20 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 42.5% | 260 | 42.5% | -0.99 | 32.88 | 31.05 | 34.70 | — |
| — | 0.04 | 0.12 | 0.08 | +0.01 | 43.5% | 262.5 | 43.5% | -1.00 | 35.67 | 34.15 | 37.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 44.5% | 265 | 44.5% | -1.00 | 37.88 | 36.05 | 39.70 | 1 |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 45.4% | 267.5 | 45.4% | -1.00 | 40.67 | 39.15 | 42.20 | — |
| — | — | 0.11 | — | +0.01 | 46.3% | 270 | 46.3% | -1.00 | 43.15 | 41.65 | 44.65 | — |
| — | — | 1.55 | — | +0.00 | 47.2% | 272.5 | 47.2% | -1.00 | 45.48 | 44.15 | 46.80 | — |
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.