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 | |
| — | 42.40 | 42.65 | 42.52 | +0.99 | 80.0% | 185 | 80.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 39.90 | 40.15 | 40.02 | +0.99 | 76.4% | 187.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 35.80 | 39.25 | 37.52 | — | — | 190 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 33.30 | 35.25 | 34.27 | — | — | 192.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 32.40 | 32.70 | 32.55 | — | — | 195 | 66.3% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 29.90 | 30.20 | 30.05 | +0.99 | 63.0% | 197.5 | 63.0% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 25.85 | 27.75 | 26.80 | +0.98 | 59.6% | 200 | 59.6% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 24.95 | 25.25 | 25.10 | +0.98 | 56.1% | 202.5 | 56.1% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 22.55 | 22.75 | 22.65 | +0.97 | 52.3% | 205 | 52.3% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 20.05 | 20.30 | 20.18 | +0.97 | 48.6% | 207.5 | 48.6% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 17.50 | 17.85 | 17.68 | +0.96 | 44.9% | 210 | 44.9% | -0.04 | 0.18 | 0.18 | 0.19 | — |
| — | 13.75 | 15.40 | 14.57 | +0.94 | 41.7% | 212.5 | 41.7% | -0.06 | 0.24 | 0.24 | 0.25 | — |
| — | 11.85 | 13.00 | 12.43 | +0.92 | 39.0% | 215 | 39.0% | -0.08 | 0.34 | 0.33 | 0.35 | — |
| — | 10.40 | 10.55 | 10.47 | +0.88 | 36.7% | 217.5 | 36.7% | -0.12 | 0.51 | 0.50 | 0.52 | — |
| 24,299 | 8.20 | 8.35 | 8.28 | +0.83 | 34.9% | 220 | 34.9% | -0.17 | 0.81 | 0.80 | 0.82 | — |
| — | 6.20 | 6.30 | 6.25 | +0.74 | 33.8% | 222.5 | 33.8% | -0.26 | 1.31 | 1.30 | 1.32 | — |
| — | 4.45 | 4.55 | 4.50 | +0.63 | 33.2% | 225 | 33.2% | -0.37 | 2.08 | 2.07 | 2.09 | — |
| — | 3.05 | 3.15 | 3.10 | +0.51 | 32.6% | 227.5 | 32.6% | -0.49 | 3.15 | 3.10 | 3.20 | — |
| — | 2.00 | 2.02 | 2.01 | +0.38 | 32.7% | 230 | 32.7% | -0.62 | 4.60 | 4.55 | 4.65 | 3,823 |
| — | 1.22 | 1.25 | 1.24 | +0.27 | 32.6% | 232.5 | 32.6% | -0.74 | 6.28 | 6.20 | 6.35 | — |
| — | 0.72 | 0.74 | 0.73 | +0.18 | 32.9% | 235 | 32.9% | -0.83 | 8.32 | 8.25 | 8.40 | — |
| — | 0.41 | 0.43 | 0.42 | — | — | 237.5 | — | — | 10.47 | 10.35 | 10.60 | — |
| — | 0.24 | 0.25 | 0.24 | +0.07 | 34.2% | 240 | — | — | 12.38 | 11.80 | 12.95 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 242.5 | — | — | 15.50 | 14.05 | 16.95 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 36.6% | 245 | — | — | 17.20 | 16.50 | 17.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 38.2% | 247.5 | 38.2% | -0.99 | 20.15 | 20.00 | 20.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 40.0% | 250 | 40.0% | -1.00 | 22.65 | 22.45 | 22.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 42.0% | 252.5 | 42.0% | -1.00 | 26.43 | 24.95 | 27.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 44.2% | 255 | 44.2% | -1.00 | 27.65 | 27.50 | 27.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 46.5% | 257.5 | 46.5% | -1.00 | 30.15 | 30.00 | 30.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 48.8% | 260 | 48.8% | -1.00 | 32.65 | 32.50 | 32.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 52.4% | 265 | 52.4% | -1.00 | 37.65 | 37.50 | 37.80 | — |
| — | — | 0.02 | — | +0.00 | 53.6% | 270 | 53.6% | -1.00 | 43.45 | 42.45 | 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.