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 | |
| — | 46.80 | 47.25 | 47.02 | +0.89 | 40.2% | 185 | 40.2% | -0.12 | 2.79 | 2.73 | 2.86 | — |
| — | 38.45 | 38.85 | 38.65 | +0.83 | 38.7% | 195 | 38.7% | -0.17 | 4.33 | 4.25 | 4.40 | — |
| — | 34.40 | 34.90 | 34.65 | +0.80 | 38.1% | 200 | 38.1% | -0.20 | 5.38 | 5.30 | 5.45 | — |
| — | 30.80 | 31.15 | 30.98 | +0.76 | 37.6% | 205 | 37.6% | -0.24 | 6.58 | 6.50 | 6.65 | — |
| — | 27.35 | 27.60 | 27.48 | +0.72 | 37.2% | 210 | 37.2% | -0.28 | 8.05 | 7.95 | 8.15 | — |
| — | 24.05 | 24.30 | 24.18 | +0.68 | 36.8% | 215 | 36.8% | -0.33 | 9.70 | 9.60 | 9.80 | — |
| — | 21.05 | 21.20 | 21.12 | +0.63 | 36.4% | 220 | 36.4% | -0.37 | 11.60 | 11.50 | 11.70 | — |
| — | 18.20 | 18.40 | 18.30 | +0.58 | 36.0% | 225 | 36.0% | -0.42 | 13.75 | 13.65 | 13.85 | — |
| — | 17.65 | 17.90 | 17.77 | +0.57 | 36.0% | 226 | 36.0% | -0.43 | 14.22 | 14.10 | 14.35 | — |
| — | 17.15 | 17.35 | 17.25 | +0.56 | 35.9% | 227 | 35.9% | -0.44 | 14.70 | 14.60 | 14.80 | — |
| — | 16.65 | 16.85 | 16.75 | +0.55 | 35.8% | 228 | 35.8% | -0.45 | 15.18 | 15.05 | 15.30 | — |
| — | 15.55 | 15.85 | 15.70 | +0.53 | 35.7% | 230 | 35.7% | -0.48 | 16.18 | 16.05 | 16.30 | — |
| — | 13.40 | 13.55 | 13.47 | +0.48 | 35.4% | 235 | 35.4% | -0.53 | 18.88 | 18.75 | 19.00 | — |
| — | 11.30 | 11.45 | 11.38 | +0.43 | 35.1% | 240 | 35.1% | -0.58 | 21.88 | 21.70 | 22.05 | — |
| — | 9.35 | 9.70 | 9.53 | +0.39 | 34.9% | 245 | 34.9% | -0.63 | 25.12 | 24.80 | 25.45 | — |
| — | 7.80 | 8.10 | 7.95 | +0.34 | 34.8% | 250 | 34.8% | -0.68 | 28.52 | 28.30 | 28.75 | — |
| — | 6.60 | 6.80 | 6.70 | +0.30 | 34.6% | 255 | 34.6% | -0.72 | 32.17 | 31.90 | 32.45 | — |
| — | 5.45 | 5.60 | 5.53 | +0.26 | 34.6% | 260 | 34.6% | -0.76 | 36.10 | 35.85 | 36.35 | — |
| — | 4.50 | 4.70 | 4.60 | +0.22 | 34.6% | 265 | 34.6% | -0.80 | 40.35 | 39.75 | 40.95 | — |
| — | 3.70 | 3.90 | 3.80 | +0.19 | 34.6% | 270 | 34.6% | -0.84 | 44.45 | 44.20 | 44.70 | — |
| — | 3.05 | 3.20 | 3.12 | +0.17 | 34.7% | 275 | 34.7% | -0.87 | 48.85 | 48.60 | 49.10 | — |
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.