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 | |
| — | 46.55 | 50.20 | 48.38 | +0.96 | 48.0% | 180 | 48.0% | -0.04 | 0.47 | 0.12 | 0.81 | — |
| — | 42.05 | 45.45 | 43.75 | +0.95 | 47.4% | 185 | 47.4% | -0.05 | 0.84 | 0.69 | 1.00 | — |
| — | 38.25 | 40.85 | 39.55 | +0.93 | 46.8% | 190 | 46.8% | -0.07 | 1.21 | 1.05 | 1.36 | — |
| — | 33.80 | 36.30 | 35.05 | +0.90 | 46.4% | 195 | 46.4% | -0.10 | 1.60 | 1.35 | 1.85 | — |
| — | 29.60 | 31.80 | 30.70 | +0.86 | 46.1% | 200 | 46.1% | -0.14 | 2.38 | 2.24 | 2.52 | — |
| — | 25.30 | 27.70 | 26.50 | +0.81 | 45.9% | 205 | 45.9% | -0.19 | 3.23 | 3.00 | 3.45 | — |
| — | 20.95 | 23.70 | 22.32 | +0.76 | 45.8% | 210 | 45.8% | -0.24 | 4.58 | 4.40 | 4.75 | — |
| — | 18.20 | 20.35 | 19.27 | +0.70 | 45.7% | 215 | 45.7% | -0.30 | 6.17 | 5.90 | 6.45 | — |
| — | 15.25 | 17.55 | 16.40 | +0.63 | 45.8% | 220 | 45.8% | -0.37 | 7.88 | 7.55 | 8.20 | — |
| — | 13.00 | 13.60 | 13.30 | +0.56 | 45.8% | 225 | 45.8% | -0.44 | 10.43 | 10.00 | 10.85 | — |
| — | 10.70 | 11.20 | 10.95 | +0.50 | 46.0% | 230 | 46.0% | -0.51 | 13.32 | 12.85 | 13.80 | — |
| — | 8.60 | 9.10 | 8.85 | +0.43 | 46.2% | 235 | 46.2% | -0.57 | 15.95 | 14.70 | 17.20 | — |
| — | 6.90 | 7.35 | 7.12 | +0.37 | 46.4% | 240 | 46.4% | -0.63 | 19.50 | 18.80 | 20.20 | — |
| — | 4.60 | 6.35 | 5.47 | +0.31 | 46.7% | 245 | 46.7% | -0.69 | 22.62 | 22.00 | 23.25 | 68 |
| 375 | 4.30 | 4.65 | 4.47 | +0.26 | 47.0% | 250 | 47.0% | -0.74 | 26.57 | 25.40 | 27.75 | 111 |
| 142 | 3.00 | 4.70 | 3.85 | +0.22 | 47.4% | 255 | 47.4% | -0.79 | 30.48 | 29.10 | 31.85 | 8 |
| 171 | 2.67 | 2.99 | 2.83 | +0.18 | 47.8% | 260 | 47.8% | -0.83 | 34.62 | 33.35 | 35.90 | 3 |
| 155 | 1.92 | 2.37 | 2.15 | +0.15 | 48.2% | 265 | 48.2% | -0.86 | 39.10 | 37.75 | 40.45 | 2 |
| 189 | 1.50 | 1.98 | 1.74 | +0.12 | 48.6% | 270 | 48.6% | -0.89 | 44.00 | 42.35 | 45.65 | — |
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.