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 | |
| — | 43.55 | 47.05 | 45.30 | +0.99 | 59.3% | 182.5 | 59.3% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 42.65 | 42.95 | 42.80 | +0.98 | 56.9% | 185 | 56.9% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 38.60 | 42.05 | 40.33 | +0.98 | 54.5% | 187.5 | 54.5% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 37.65 | 37.95 | 37.80 | +0.98 | 52.1% | 190 | 52.1% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 33.60 | 37.10 | 35.35 | +0.98 | 49.8% | 192.5 | 49.8% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 32.70 | 33.00 | 32.85 | +0.97 | 47.6% | 195 | 47.6% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 30.25 | 30.55 | 30.40 | +0.97 | 45.4% | 197.5 | 45.4% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 27.80 | 28.15 | 27.98 | +0.96 | 43.4% | 200 | 43.4% | -0.04 | 0.28 | 0.27 | 0.29 | — |
| — | 23.85 | 25.70 | 24.77 | +0.95 | 41.5% | 202.5 | 41.5% | -0.05 | 0.34 | 0.33 | 0.34 | — |
| — | 21.45 | 23.25 | 22.35 | +0.94 | 39.7% | 205 | 39.7% | -0.06 | 0.42 | 0.41 | 0.43 | — |
| — | 19.25 | 20.85 | 20.05 | +0.93 | 38.1% | 207.5 | 38.1% | -0.07 | 0.53 | 0.52 | 0.54 | — |
| — | 18.25 | 18.50 | 18.38 | +0.91 | 36.7% | 210 | 36.7% | -0.10 | 0.68 | 0.66 | 0.70 | — |
| — | 15.95 | 17.60 | 16.77 | +0.88 | 35.5% | 212.5 | 35.5% | -0.12 | 0.89 | 0.88 | 0.90 | — |
| — | 13.75 | 13.90 | 13.82 | +0.84 | 34.4% | 215 | 34.4% | -0.16 | 1.19 | 1.18 | 1.20 | — |
| — | 11.65 | 11.80 | 11.72 | — | — | 217.5 | 33.6% | -0.21 | 1.61 | 1.59 | 1.64 | — |
| — | 9.75 | 9.85 | 9.80 | +0.74 | 32.9% | 220 | — | — | 2.15 | 2.14 | 2.17 | — |
| — | 7.95 | 8.10 | 8.03 | — | — | 222.5 | — | — | 2.89 | 2.85 | 2.93 | — |
| — | 6.35 | 6.50 | 6.42 | +0.60 | 31.7% | 225 | 31.7% | -0.41 | 3.80 | 3.75 | 3.85 | — |
| — | 5.00 | 5.10 | 5.05 | +0.52 | 31.6% | 227.5 | 31.6% | -0.49 | 4.90 | 4.85 | 4.95 | — |
| — | 3.85 | 3.95 | 3.90 | +0.44 | 31.6% | 230 | 31.6% | -0.57 | 6.25 | 6.20 | 6.30 | — |
| — | 2.90 | 2.94 | 2.92 | +0.36 | 31.4% | 232.5 | 31.4% | -0.64 | 7.78 | 7.70 | 7.85 | — |
| — | 2.11 | 2.17 | 2.14 | +0.29 | 31.3% | 235 | 31.3% | -0.72 | 9.55 | 9.50 | 9.60 | — |
| — | 1.53 | 1.58 | 1.55 | +0.22 | 31.2% | 237.5 | 31.2% | -0.78 | 12.65 | 11.25 | 14.05 | — |
| — | 1.09 | 1.13 | 1.11 | +0.17 | 31.3% | 240 | 31.3% | -0.83 | 14.15 | 13.35 | 14.95 | — |
| — | 0.79 | 0.81 | 0.80 | +0.13 | 31.6% | 242.5 | 31.6% | -0.88 | 16.70 | 15.55 | 17.85 | — |
| — | 0.56 | 0.58 | 0.57 | +0.10 | 32.0% | 245 | 32.0% | -0.91 | 17.98 | 17.80 | 18.15 | — |
| — | 0.40 | 0.42 | 0.41 | +0.07 | 32.5% | 247.5 | 32.5% | -0.94 | 20.35 | 20.15 | 20.55 | — |
| — | 0.29 | 0.30 | 0.29 | — | — | 250 | — | — | 22.75 | 22.60 | 22.90 | — |
| — | 0.15 | 0.17 | 0.16 | — | — | 255 | — | — | 27.65 | 27.45 | 27.85 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 260 | — | — | 32.65 | 32.45 | 32.85 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 265 | 38.2% | -1.00 | 37.65 | 37.50 | 37.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 40.2% | 270 | 40.2% | -1.00 | 42.65 | 42.50 | 42.80 | — |
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.