Spot 227.12
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.30 | 44.05 | 42.67 | +0.95 | 47.8% | 185 | 47.8% | -0.05 | 0.53 | 0.29 | 0.77 | — |
| — | 36.65 | 39.40 | 38.02 | +0.93 | 46.4% | 190 | 46.4% | -0.07 | 0.86 | 0.76 | 0.97 | — |
| — | 32.35 | 34.65 | 33.50 | +0.91 | 45.1% | 195 | 45.1% | -0.10 | 1.24 | 1.08 | 1.40 | — |
| — | 27.90 | 30.25 | 29.07 | +0.87 | 44.1% | 200 | 44.1% | -0.13 | 1.89 | 1.57 | 2.20 | — |
| — | 24.00 | 26.10 | 25.05 | +0.83 | 43.3% | 205 | 43.3% | -0.17 | 2.74 | 2.54 | 2.94 | — |
| — | 20.25 | 22.80 | 21.52 | +0.77 | 42.7% | 210 | 42.7% | -0.23 | 3.90 | 3.75 | 4.05 | — |
| — | 16.75 | 18.80 | 17.77 | +0.71 | 42.3% | 215 | 42.3% | -0.29 | 5.90 | 5.15 | 6.65 | — |
| — | 13.25 | 15.25 | 14.25 | +0.64 | 42.1% | 220 | 42.1% | -0.37 | 7.35 | 6.95 | 7.75 | — |
| — | 11.65 | 13.00 | 12.32 | +0.56 | 42.0% | 225 | 42.0% | -0.44 | 9.43 | 8.85 | 10.00 | — |
| — | 8.20 | 10.00 | 9.10 | +0.49 | 42.0% | 230 | 42.0% | -0.51 | 11.90 | 10.70 | 13.10 | — |
| — | 7.05 | 8.15 | 7.60 | +0.41 | 42.2% | 235 | 42.2% | -0.58 | 15.25 | 14.35 | 16.15 | — |
| — | 5.50 | 6.25 | 5.88 | +0.35 | 42.5% | 240 | 42.5% | -0.66 | 18.82 | 17.80 | 19.85 | — |
| — | 4.15 | 5.20 | 4.67 | +0.29 | 42.9% | 245 | 42.9% | -0.72 | 22.35 | 21.10 | 23.60 | — |
| — | 3.10 | 3.80 | 3.45 | +0.24 | 43.5% | 250 | 43.5% | -0.77 | 26.35 | 24.65 | 28.05 | — |
| — | 2.39 | 3.00 | 2.69 | +0.19 | 44.1% | 255 | 44.1% | -0.82 | 30.75 | 29.50 | 32.00 | — |
| — | 1.67 | 2.42 | 2.04 | +0.16 | 44.9% | 260 | 44.9% | -0.85 | 35.25 | 33.90 | 36.60 | — |
| — | 1.36 | 2.05 | 1.71 | +0.13 | 45.7% | 265 | 45.7% | -0.88 | 39.62 | 38.45 | 40.80 | — |
| — | 1.03 | 1.62 | 1.32 | +0.10 | 46.6% | 270 | 46.6% | -0.91 | 44.35 | 42.90 | 45.80 | — |
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.