Spot 225.48
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 50.90 | 53.40 | 52.15 | +0.97 | 53.3% | 175 | 53.3% | -0.03 | — | — | 0.69 | 3 |
| 1 | 45.60 | 48.55 | 47.08 | +0.95 | 51.5% | 180 | 51.5% | -0.05 | 1.05 | 0.07 | 2.04 | 4 |
| 0 | 41.30 | 43.80 | 42.55 | +0.94 | 50.0% | 185 | 50.0% | -0.06 | 0.81 | 0.31 | 1.30 | 22 |
| 3 | 36.65 | 39.20 | 37.92 | +0.91 | 48.7% | 190 | 48.7% | -0.09 | 1.24 | 1.09 | 1.38 | 684 |
| 2 | 31.95 | 34.75 | 33.35 | +0.88 | 47.5% | 195 | 47.5% | -0.12 | 1.80 | 1.60 | 2.00 | 32 |
| — | 28.00 | 30.50 | 29.25 | +0.85 | 46.6% | 200 | 46.6% | -0.15 | 2.43 | 2.31 | 2.55 | — |
| — | 24.10 | 25.95 | 25.02 | +0.80 | 45.8% | 205 | 45.8% | -0.20 | 3.40 | 3.20 | 3.60 | — |
| 0 | 20.45 | 22.25 | 21.35 | +0.74 | 45.2% | 210 | 45.2% | -0.26 | 4.85 | 4.10 | 5.60 | — |
| 3 | 17.10 | 19.50 | 18.30 | +0.68 | 44.9% | 215 | 44.9% | -0.32 | 6.30 | 5.90 | 6.70 | 119 |
| — | 13.45 | 15.25 | 14.35 | +0.61 | 44.7% | 220 | 44.7% | -0.39 | 8.28 | 7.45 | 9.10 | — |
| 20 | 11.60 | 13.35 | 12.47 | +0.54 | 44.6% | 225 | 44.6% | -0.46 | 10.68 | 10.20 | 11.15 | 233 |
| — | 9.50 | 9.85 | 9.68 | — | — | 230 | 44.7% | -0.53 | 13.68 | 13.15 | 14.20 | — |
| — | 7.25 | 8.55 | 7.90 | +0.40 | 45.0% | 235 | — | — | 16.50 | 16.00 | 17.00 | — |
| — | 5.95 | 6.90 | 6.42 | +0.34 | 45.3% | 240 | — | — | 19.75 | 18.90 | 20.60 | — |
| — | 4.10 | 5.40 | 4.75 | +0.29 | 45.8% | 245 | — | — | 23.40 | 22.05 | 24.75 | — |
| — | 3.55 | 4.15 | 3.85 | +0.24 | 46.3% | 250 | — | — | 27.10 | 26.00 | 28.20 | — |
| — | 2.90 | 3.25 | 3.08 | +0.20 | 47.0% | 255 | — | — | 31.75 | 30.15 | 33.35 | — |
| — | 2.20 | 2.76 | 2.48 | — | — | 260 | 47.6% | -0.85 | 35.55 | 34.25 | 36.85 | — |
| — | 1.59 | 2.23 | 1.91 | +0.13 | 48.3% | 265 | — | — | 40.58 | 38.75 | 42.40 | — |
| — | 1.41 | 1.57 | 1.49 | — | — | 270 | — | — | 45.20 | 43.45 | 46.95 | — |
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.