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 | |
| — | 56.60 | 59.35 | 57.98 | +0.88 | 42.3% | 175 | 42.3% | -0.13 | 4.47 | 4.15 | 4.80 | — |
| — | 52.00 | 55.70 | 53.85 | +0.85 | 41.9% | 180 | 41.9% | -0.15 | 5.30 | 3.95 | 6.65 | — |
| — | 48.65 | 51.40 | 50.02 | +0.83 | 41.5% | 185 | 41.5% | -0.18 | 6.28 | 5.60 | 6.95 | — |
| — | 45.20 | 47.65 | 46.42 | +0.80 | 41.3% | 190 | 41.3% | -0.20 | 7.67 | 7.40 | 7.95 | — |
| — | 41.30 | 44.05 | 42.67 | +0.78 | 41.0% | 195 | 41.0% | -0.23 | 9.18 | 8.00 | 10.35 | — |
| — | 37.85 | 40.60 | 39.23 | +0.75 | 40.8% | 200 | 40.8% | -0.26 | 10.47 | 9.10 | 11.85 | — |
| — | 35.05 | 37.40 | 36.23 | +0.72 | 40.6% | 205 | 40.6% | -0.29 | 12.25 | 11.00 | 13.50 | — |
| — | 31.55 | 34.30 | 32.92 | +0.68 | 40.4% | 210 | 40.4% | -0.33 | 14.00 | 13.35 | 14.65 | — |
| — | 28.95 | 30.60 | 29.77 | +0.65 | 40.3% | 215 | 40.3% | -0.36 | 15.97 | 14.90 | 17.05 | — |
| — | 26.30 | 28.70 | 27.50 | +0.62 | 40.2% | 220 | 40.2% | -0.39 | 18.60 | 17.25 | 19.95 | — |
| — | 23.45 | 25.65 | 24.55 | +0.58 | 40.1% | 225 | 40.1% | -0.43 | 20.95 | 19.60 | 22.30 | — |
| — | 21.30 | 23.90 | 22.60 | +0.55 | 40.0% | 230 | 40.0% | -0.46 | 23.60 | 22.20 | 25.00 | — |
| — | 19.65 | 21.75 | 20.70 | +0.51 | 40.0% | 235 | 40.0% | -0.50 | 26.40 | 25.05 | 27.75 | — |
| — | 16.90 | 19.70 | 18.30 | +0.48 | 40.0% | 240 | 40.0% | -0.53 | 29.30 | 28.00 | 30.60 | — |
| — | 15.10 | 17.30 | 16.20 | +0.45 | 40.0% | 245 | 40.0% | -0.57 | 32.58 | 31.20 | 33.95 | — |
| — | 14.40 | 15.30 | 14.85 | +0.42 | 40.0% | 250 | 40.0% | -0.60 | 35.83 | 34.55 | 37.10 | — |
| — | 12.00 | 14.65 | 13.32 | +0.38 | 40.0% | 255 | 40.0% | -0.63 | 39.33 | 37.95 | 40.70 | — |
| — | 11.50 | 12.30 | 11.90 | +0.36 | 40.1% | 260 | 40.1% | -0.66 | 42.92 | 41.60 | 44.25 | — |
| — | 9.35 | 11.10 | 10.22 | +0.33 | 40.2% | 265 | 40.2% | -0.69 | 46.67 | 45.35 | 48.00 | — |
| — | 9.25 | 10.40 | 9.82 | +0.30 | 40.2% | 270 | 40.2% | -0.71 | 50.65 | 49.35 | 51.95 | — |
| — | 8.15 | 9.75 | 8.95 | +0.28 | 40.3% | 275 | 40.3% | -0.74 | 54.67 | 53.35 | 56.00 | — |
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.