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 | |
| — | 52.30 | 54.10 | 53.20 | — | — | 175 | — | — | 1.75 | 1.49 | 2.01 | — |
| — | 47.75 | 50.40 | 49.08 | — | — | 180 | — | — | 2.33 | 2.12 | 2.55 | — |
| — | 42.45 | 45.80 | 44.12 | — | — | 185 | 40.4% | -0.13 | 3.00 | 2.76 | 3.25 | — |
| — | 38.30 | 41.70 | 40.00 | +0.85 | 40.0% | 190 | 40.0% | -0.16 | 3.69 | 2.94 | 4.45 | — |
| — | 35.35 | 37.70 | 36.52 | +0.82 | 39.6% | 195 | 39.6% | -0.19 | 5.12 | 4.55 | 5.70 | — |
| — | 31.75 | 33.95 | 32.85 | +0.78 | 39.3% | 200 | 39.3% | -0.23 | 6.15 | 5.95 | 6.35 | — |
| — | 27.45 | 30.40 | 28.93 | +0.74 | 39.1% | 205 | 39.1% | -0.27 | 7.62 | 7.25 | 8.00 | — |
| — | 25.05 | 27.05 | 26.05 | +0.69 | 38.9% | 210 | 38.9% | -0.32 | 9.32 | 9.05 | 9.60 | — |
| — | 22.00 | 24.05 | 23.02 | +0.64 | 38.8% | 215 | 38.8% | -0.36 | 11.78 | 11.05 | 12.50 | — |
| — | 19.15 | 20.25 | 19.70 | +0.60 | 38.8% | 220 | 38.8% | -0.41 | 13.68 | 13.35 | 14.00 | — |
| — | 16.70 | 18.40 | 17.55 | +0.55 | 38.8% | 225 | 38.8% | -0.46 | 15.95 | 15.40 | 16.50 | — |
| — | 14.55 | 15.30 | 14.93 | +0.50 | 38.8% | 230 | 38.8% | -0.51 | 19.23 | 18.50 | 19.95 | — |
| — | 12.60 | 13.30 | 12.95 | +0.46 | 38.9% | 235 | 38.9% | -0.55 | 21.90 | 21.10 | 22.70 | — |
| — | 10.60 | 11.55 | 11.07 | +0.41 | 39.0% | 240 | 39.0% | -0.60 | 25.02 | 24.25 | 25.80 | — |
| — | 8.50 | 9.95 | 9.22 | +0.37 | 39.2% | 245 | 39.2% | -0.64 | 28.75 | 27.60 | 29.90 | — |
| — | 8.00 | 8.45 | 8.22 | +0.33 | 39.3% | 250 | 39.3% | -0.68 | 31.93 | 30.15 | 33.70 | — |
| — | 6.75 | 7.25 | 7.00 | +0.30 | 39.5% | 255 | 39.5% | -0.72 | 35.75 | 34.35 | 37.15 | — |
| — | 5.70 | 6.20 | 5.95 | +0.26 | 39.7% | 260 | 39.7% | -0.75 | 39.73 | 38.30 | 41.15 | — |
| — | 3.95 | 5.75 | 4.85 | +0.23 | 39.9% | 265 | 39.9% | -0.78 | 43.55 | 42.25 | 44.85 | — |
| — | 4.10 | 4.95 | 4.53 | +0.20 | 40.1% | 270 | 40.1% | -0.81 | 48.23 | 46.70 | 49.75 | — |
| — | 2.92 | 4.05 | 3.48 | +0.18 | 40.3% | 275 | 40.3% | -0.83 | 52.83 | 51.35 | 54.30 | — |
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.