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 | |
| — | 52.60 | 55.10 | 53.85 | +0.93 | 38.4% | 175 | 38.4% | -0.08 | 1.76 | 1.60 | 1.93 | — |
| — | 48.15 | 51.00 | 49.58 | +0.91 | 37.8% | 180 | 37.8% | -0.10 | 2.13 | 2.00 | 2.27 | — |
| — | 43.55 | 46.40 | 44.98 | +0.88 | 37.2% | 185 | 37.2% | -0.12 | 3.02 | 2.60 | 3.45 | — |
| — | 39.75 | 42.60 | 41.17 | +0.85 | 36.8% | 190 | 36.8% | -0.15 | 3.60 | 3.40 | 3.80 | — |
| — | 35.80 | 38.00 | 36.90 | +0.82 | 36.4% | 195 | 36.4% | -0.18 | 4.28 | 3.85 | 4.70 | — |
| — | 32.05 | 34.00 | 33.02 | +0.79 | 36.2% | 200 | 36.2% | -0.21 | 5.83 | 5.65 | 6.00 | — |
| — | 28.65 | 30.40 | 29.52 | +0.75 | 35.9% | 205 | 35.9% | -0.26 | 7.20 | 6.90 | 7.50 | — |
| — | 25.50 | 27.40 | 26.45 | +0.71 | 35.8% | 210 | 35.8% | -0.30 | 8.82 | 8.45 | 9.20 | — |
| — | 21.80 | 24.35 | 23.07 | +0.66 | 35.7% | 215 | 35.7% | -0.34 | 10.82 | 10.50 | 11.15 | — |
| — | 19.95 | 21.20 | 20.57 | +0.61 | 35.6% | 220 | 35.6% | -0.39 | 12.97 | 12.65 | 13.30 | — |
| — | 17.20 | 18.95 | 18.07 | +0.57 | 35.5% | 225 | 35.5% | -0.44 | 15.45 | 15.10 | 15.80 | — |
| — | 15.55 | 16.35 | 15.95 | +0.52 | 35.5% | 230 | 35.5% | -0.49 | 17.93 | 17.60 | 18.25 | — |
| — | 13.25 | 14.25 | 13.75 | +0.47 | 35.5% | 235 | 35.5% | -0.54 | 20.70 | 19.90 | 21.50 | — |
| — | 11.25 | 12.00 | 11.62 | +0.43 | 35.6% | 240 | 35.6% | -0.59 | 23.85 | 23.05 | 24.65 | — |
| — | 9.80 | 10.35 | 10.07 | +0.38 | 35.7% | 245 | 35.7% | -0.63 | 27.60 | 26.35 | 28.85 | — |
| — | 8.60 | 8.75 | 8.68 | +0.34 | 35.8% | 250 | 35.8% | -0.67 | 31.10 | 30.00 | 32.20 | — |
| — | 7.10 | 7.60 | 7.35 | +0.30 | 35.9% | 255 | 35.9% | -0.71 | 35.20 | 34.10 | 36.30 | — |
| — | 6.20 | 6.50 | 6.35 | +0.27 | 36.0% | 260 | 36.0% | -0.75 | 39.02 | 37.80 | 40.25 | — |
| 476 | 4.30 | 6.35 | 5.33 | +0.24 | 36.2% | 265 | 36.2% | -0.78 | 43.38 | 42.35 | 44.40 | 271 |
| 2,455 | 4.25 | 4.75 | 4.50 | +0.21 | 36.4% | 270 | 36.4% | -0.81 | 47.62 | 46.40 | 48.85 | 958 |
| 823 | 3.60 | 4.65 | 4.12 | +0.19 | 36.6% | 275 | 36.6% | -0.84 | 51.92 | 50.30 | 53.55 | — |
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.