Spot 227.37
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.45 | 43.90 | 43.67 | +0.96 | 42.6% | 185 | 42.6% | -0.04 | 0.52 | 0.51 | 0.52 | — |
| — | 38.55 | 39.00 | 38.77 | +0.94 | 40.3% | 190 | 40.3% | -0.06 | 0.66 | 0.64 | 0.67 | — |
| — | 33.85 | 35.65 | 34.75 | +0.93 | 38.2% | 195 | 38.2% | -0.07 | 0.88 | 0.86 | 0.89 | — |
| — | 28.25 | 30.70 | 29.48 | +0.90 | 36.4% | 200 | 36.4% | -0.10 | 1.21 | 1.19 | 1.23 | — |
| — | 24.70 | 25.10 | 24.90 | +0.86 | 34.9% | 205 | 34.9% | -0.14 | 1.72 | 1.69 | 1.75 | — |
| — | 19.25 | 20.90 | 20.07 | +0.81 | 33.7% | 210 | 33.7% | -0.19 | 2.48 | 2.45 | 2.51 | — |
| — | 16.65 | 16.85 | 16.75 | +0.75 | 32.8% | 215 | 32.8% | -0.25 | 3.55 | 3.50 | 3.60 | — |
| — | 13.10 | 13.30 | 13.20 | +0.67 | 32.1% | 220 | 32.1% | -0.33 | 5.00 | 4.95 | 5.05 | — |
| — | 10.05 | 10.25 | 10.15 | +0.58 | 31.5% | 225 | 31.5% | -0.43 | 6.95 | 6.90 | 7.00 | — |
| — | 7.45 | 7.65 | 7.55 | +0.49 | 31.0% | 230 | 31.0% | -0.52 | 9.32 | 9.25 | 9.40 | — |
| — | 5.35 | 5.50 | 5.42 | +0.39 | 30.7% | 235 | 30.7% | -0.62 | 12.25 | 12.15 | 12.35 | — |
| — | 3.80 | 3.90 | 3.85 | +0.30 | 30.6% | 240 | 30.6% | -0.71 | 15.68 | 15.50 | 15.85 | — |
| — | 2.58 | 2.66 | 2.62 | +0.23 | 30.5% | 245 | 30.5% | -0.78 | 20.07 | 19.30 | 20.85 | — |
| — | 1.74 | 1.80 | 1.77 | +0.17 | 30.6% | 250 | 30.6% | -0.85 | 23.68 | 23.50 | 23.85 | — |
| — | 1.15 | 1.21 | 1.18 | +0.12 | 30.9% | 255 | 30.9% | -0.90 | 28.18 | 27.95 | 28.40 | — |
| — | 0.77 | 0.80 | 0.79 | +0.09 | 31.2% | 260 | 31.2% | -0.94 | 32.90 | 32.70 | 33.10 | — |
| — | 0.52 | 0.56 | 0.54 | +0.06 | 31.7% | 265 | 31.7% | -0.97 | 37.70 | 37.50 | 37.90 | — |
| — | 0.36 | 0.39 | 0.38 | +0.04 | 32.3% | 270 | 32.3% | -0.99 | 42.67 | 40.90 | 44.45 | — |
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.