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 | |
| — | 54.65 | 58.10 | 56.38 | +0.87 | 42.1% | 175 | 42.1% | -0.13 | 4.00 | 2.86 | 5.15 | — |
| — | 50.50 | 54.15 | 52.33 | +0.85 | 41.8% | 180 | 41.8% | -0.16 | 5.28 | 4.05 | 6.50 | — |
| — | 47.25 | 49.55 | 48.40 | +0.82 | 41.4% | 185 | 41.4% | -0.18 | 6.53 | 5.65 | 7.40 | — |
| — | 43.10 | 45.75 | 44.42 | +0.80 | 41.1% | 190 | 41.1% | -0.21 | 7.05 | 6.10 | 8.00 | — |
| — | 40.30 | 43.00 | 41.65 | +0.77 | 40.9% | 195 | 40.9% | -0.24 | 9.50 | 7.90 | 11.10 | — |
| — | 36.50 | 39.35 | 37.92 | +0.74 | 40.7% | 200 | 40.7% | -0.27 | 10.68 | 10.20 | 11.15 | — |
| — | 33.00 | 36.10 | 34.55 | +0.71 | 40.5% | 205 | 40.5% | -0.30 | 12.22 | 11.20 | 13.25 | — |
| — | 30.25 | 33.05 | 31.65 | +0.67 | 40.3% | 210 | 40.3% | -0.33 | 14.07 | 13.15 | 15.00 | — |
| — | 26.80 | 30.25 | 28.52 | +0.64 | 40.2% | 215 | 40.2% | -0.37 | 16.70 | 16.05 | 17.35 | — |
| — | 24.55 | 27.60 | 26.07 | +0.60 | 40.1% | 220 | 40.1% | -0.40 | 18.80 | 17.15 | 20.45 | — |
| — | 22.70 | 25.15 | 23.93 | +0.57 | 40.0% | 225 | 40.0% | -0.44 | 21.27 | 19.55 | 23.00 | — |
| — | 20.70 | 22.65 | 21.68 | +0.53 | 39.9% | 230 | 39.9% | -0.47 | 24.35 | 22.70 | 26.00 | — |
| — | 17.90 | 20.75 | 19.32 | +0.50 | 39.9% | 235 | 39.9% | -0.51 | 26.77 | 25.75 | 27.80 | — |
| — | 15.70 | 18.00 | 16.85 | +0.47 | 39.9% | 240 | 39.9% | -0.54 | 29.60 | 28.20 | 31.00 | — |
| — | 15.15 | 16.60 | 15.88 | +0.43 | 39.9% | 245 | 39.9% | -0.58 | 33.40 | 31.85 | 34.95 | — |
| — | 13.80 | 14.80 | 14.30 | +0.40 | 39.8% | 250 | 39.8% | -0.61 | 36.67 | 34.90 | 38.45 | — |
| — | 11.15 | 13.50 | 12.32 | +0.37 | 39.9% | 255 | 39.9% | -0.64 | 40.62 | 38.85 | 42.40 | — |
| — | 11.00 | 12.05 | 11.53 | +0.34 | 39.9% | 260 | 39.9% | -0.67 | 43.98 | 42.50 | 45.45 | — |
| — | 9.65 | 10.25 | 9.95 | +0.32 | 39.9% | 265 | 39.9% | -0.70 | 47.90 | 46.30 | 49.50 | — |
| — | 8.00 | 9.30 | 8.65 | +0.29 | 40.0% | 270 | 40.0% | -0.73 | 51.73 | 50.25 | 53.20 | — |
| — | 6.70 | 8.70 | 7.70 | +0.27 | 40.0% | 275 | 40.0% | -0.75 | 55.62 | 54.00 | 57.25 | — |
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.