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 | |
| — | 55.25 | 58.00 | 56.62 | +0.88 | 39.5% | 175 | 39.5% | -0.13 | 4.17 | 3.95 | 4.40 | — |
| — | 51.20 | 53.55 | 52.38 | +0.86 | 39.2% | 180 | 39.2% | -0.15 | 5.10 | 4.90 | 5.30 | — |
| — | 47.15 | 49.90 | 48.52 | +0.83 | 38.9% | 185 | 38.9% | -0.17 | 6.05 | 5.65 | 6.45 | — |
| — | 43.50 | 46.45 | 44.98 | +0.80 | 38.6% | 190 | 38.6% | -0.20 | 7.30 | 7.15 | 7.45 | — |
| — | 39.85 | 42.60 | 41.23 | +0.78 | 38.4% | 195 | 38.4% | -0.23 | 8.88 | 8.40 | 9.35 | — |
| — | 36.70 | 39.20 | 37.95 | +0.75 | 38.2% | 200 | 38.2% | -0.26 | 9.82 | 9.00 | 10.65 | — |
| — | 33.60 | 35.55 | 34.58 | +0.71 | 38.0% | 205 | 38.0% | -0.29 | 12.10 | 11.75 | 12.45 | — |
| — | 30.55 | 33.00 | 31.77 | +0.68 | 37.8% | 210 | 37.8% | -0.32 | 13.88 | 13.35 | 14.40 | — |
| — | 27.85 | 29.95 | 28.90 | +0.65 | 37.7% | 215 | 37.7% | -0.36 | 16.40 | 15.40 | 17.40 | — |
| — | 24.65 | 27.50 | 26.07 | +0.61 | 37.6% | 220 | 37.6% | -0.39 | 18.38 | 17.70 | 19.05 | — |
| — | 22.80 | 24.30 | 23.55 | +0.58 | 37.5% | 225 | 37.5% | -0.43 | 21.07 | 20.40 | 21.75 | — |
| — | 19.75 | 22.80 | 21.27 | +0.54 | 37.4% | 230 | 37.4% | -0.47 | 23.57 | 23.00 | 24.15 | — |
| — | 17.50 | 20.70 | 19.10 | +0.51 | 37.4% | 235 | 37.4% | -0.50 | 26.25 | 25.25 | 27.25 | — |
| — | 16.70 | 18.50 | 17.60 | +0.47 | 37.3% | 240 | 37.3% | -0.54 | 29.12 | 28.65 | 29.60 | — |
| — | 14.95 | 16.25 | 15.60 | +0.44 | 37.3% | 245 | 37.3% | -0.57 | 32.35 | 31.20 | 33.50 | — |
| — | 13.45 | 15.35 | 14.40 | +0.41 | 37.3% | 250 | 37.3% | -0.61 | 35.77 | 34.65 | 36.90 | — |
| — | 12.00 | 12.90 | 12.45 | +0.38 | 37.3% | 255 | 37.3% | -0.64 | 39.65 | 38.80 | 40.50 | — |
| — | 10.75 | 11.60 | 11.18 | +0.35 | 37.4% | 260 | 37.4% | -0.67 | 43.00 | 41.75 | 44.25 | — |
| — | 9.20 | 10.55 | 9.88 | +0.32 | 37.4% | 265 | 37.4% | -0.70 | 47.08 | 46.10 | 48.05 | — |
| — | 7.40 | 9.25 | 8.32 | +0.30 | 37.5% | 270 | 37.5% | -0.73 | 50.83 | 49.55 | 52.10 | — |
| — | 6.55 | 8.30 | 7.42 | +0.27 | 37.5% | 275 | 37.5% | -0.75 | 54.95 | 53.45 | 56.45 | — |
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.