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 | |
| — | 53.60 | 56.10 | 54.85 | +0.93 | 41.7% | 175 | 41.7% | -0.08 | 1.73 | 1.54 | 1.92 | — |
| — | 49.40 | 52.05 | 50.73 | +0.91 | 41.1% | 180 | 41.1% | -0.10 | 2.21 | 2.02 | 2.39 | — |
| — | 44.60 | 47.00 | 45.80 | +0.89 | 40.6% | 185 | 40.6% | -0.12 | 3.19 | 2.87 | 3.50 | — |
| — | 40.80 | 43.10 | 41.95 | +0.86 | 40.2% | 190 | 40.2% | -0.15 | 3.46 | 2.91 | 4.00 | — |
| — | 36.65 | 39.10 | 37.88 | +0.82 | 39.8% | 195 | 39.8% | -0.18 | 5.08 | 4.55 | 5.60 | — |
| — | 33.10 | 34.60 | 33.85 | +0.79 | 39.5% | 200 | 39.5% | -0.22 | 5.97 | 5.85 | 6.10 | — |
| — | 29.50 | 31.00 | 30.25 | +0.75 | 39.2% | 205 | 39.2% | -0.26 | 7.50 | 7.25 | 7.75 | — |
| — | 26.00 | 27.45 | 26.73 | +0.70 | 39.0% | 210 | 39.0% | -0.30 | 9.20 | 8.80 | 9.60 | — |
| — | 22.60 | 24.45 | 23.52 | +0.66 | 38.8% | 215 | 38.8% | -0.35 | 11.25 | 10.70 | 11.80 | — |
| — | 20.60 | 21.45 | 21.02 | +0.61 | 38.7% | 220 | 38.7% | -0.39 | 13.28 | 13.05 | 13.50 | — |
| — | 18.05 | 18.65 | 18.35 | +0.57 | 38.7% | 225 | 38.7% | -0.44 | 15.55 | 15.25 | 15.85 | — |
| — | 15.70 | 16.35 | 16.02 | +0.52 | 38.7% | 230 | 38.7% | -0.49 | 18.35 | 17.85 | 18.85 | — |
| — | 13.60 | 14.15 | 13.88 | +0.47 | 38.7% | 235 | 38.7% | -0.54 | 21.23 | 20.70 | 21.75 | — |
| — | 11.75 | 12.35 | 12.05 | +0.43 | 38.7% | 240 | 38.7% | -0.58 | 24.20 | 23.35 | 25.05 | — |
| — | 10.05 | 10.70 | 10.38 | +0.39 | 38.8% | 245 | 38.8% | -0.62 | 27.45 | 26.30 | 28.60 | — |
| — | 8.60 | 8.90 | 8.75 | +0.35 | 39.0% | 250 | 39.0% | -0.66 | 30.98 | 29.85 | 32.10 | — |
| — | 7.40 | 7.75 | 7.58 | +0.31 | 39.1% | 255 | 39.1% | -0.70 | 34.70 | 33.80 | 35.60 | — |
| — | 6.35 | 6.80 | 6.58 | +0.27 | 39.3% | 260 | 39.3% | -0.74 | 39.05 | 38.15 | 39.95 | — |
| — | 5.35 | 5.80 | 5.58 | +0.24 | 39.5% | 265 | 39.5% | -0.77 | 42.75 | 41.60 | 43.90 | — |
| — | 4.70 | 4.90 | 4.80 | +0.22 | 39.7% | 270 | 39.7% | -0.80 | 46.88 | 46.05 | 47.70 | — |
| — | 3.80 | 4.30 | 4.05 | +0.19 | 39.9% | 275 | 39.9% | -0.82 | 51.25 | 50.15 | 52.35 | — |
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.