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 | |
| — | 54.35 | 55.90 | 55.12 | +0.87 | 39.8% | 180 | 39.8% | -0.13 | 4.42 | 4.35 | 4.50 | — |
| — | 50.75 | 51.55 | 51.15 | +0.85 | 39.2% | 185 | 39.2% | -0.16 | 5.25 | 5.15 | 5.35 | — |
| — | 45.80 | 48.65 | 47.23 | +0.82 | 38.7% | 190 | 38.7% | -0.18 | 6.25 | 6.15 | 6.35 | — |
| — | 42.00 | 44.25 | 43.12 | +0.79 | 38.2% | 195 | 38.2% | -0.21 | 7.40 | 7.30 | 7.50 | — |
| — | 39.20 | 40.65 | 39.92 | +0.77 | 37.8% | 200 | 37.8% | -0.24 | 8.68 | 8.60 | 8.75 | — |
| — | 34.95 | 36.65 | 35.80 | +0.73 | 37.4% | 205 | 37.4% | -0.27 | 10.15 | 10.05 | 10.25 | — |
| — | 32.85 | 33.15 | 33.00 | +0.70 | 37.1% | 210 | 37.1% | -0.30 | 11.75 | 11.50 | 12.00 | — |
| — | 29.50 | 30.10 | 29.80 | +0.67 | 36.8% | 215 | 36.8% | -0.34 | 13.60 | 13.40 | 13.80 | — |
| — | 26.80 | 27.25 | 27.02 | +0.63 | 36.5% | 220 | 36.5% | -0.38 | 15.78 | 15.50 | 16.05 | — |
| — | 24.10 | 24.35 | 24.23 | +0.60 | 36.2% | 225 | — | — | 17.88 | 17.70 | 18.05 | — |
| — | 21.60 | 21.95 | 21.77 | — | — | 230 | — | — | 20.43 | 20.25 | 20.60 | — |
| — | 19.25 | 19.55 | 19.40 | +0.52 | 35.8% | 235 | 35.8% | -0.49 | 23.02 | 22.80 | 23.25 | — |
| — | 17.20 | 17.40 | 17.30 | +0.48 | 35.7% | 240 | 35.7% | -0.53 | 26.00 | 25.70 | 26.30 | — |
| — | 15.05 | 15.50 | 15.28 | +0.45 | 35.5% | 245 | 35.5% | -0.57 | 28.65 | 28.05 | 29.25 | — |
| — | 13.50 | 13.65 | 13.57 | +0.41 | 35.4% | 250 | 35.4% | -0.61 | 32.10 | 31.15 | 33.05 | — |
| — | 11.65 | 12.05 | 11.85 | +0.38 | 35.2% | 255 | 35.2% | -0.65 | 36.02 | 33.55 | 38.50 | — |
| — | 10.15 | 10.65 | 10.40 | +0.35 | 35.1% | 260 | 35.1% | -0.68 | 39.75 | 36.70 | 42.80 | — |
| — | 9.05 | 9.40 | 9.22 | +0.31 | 35.1% | 265 | 35.1% | -0.72 | 43.50 | 42.65 | 44.35 | — |
| — | 7.90 | 8.20 | 8.05 | +0.28 | 35.0% | 270 | 35.0% | -0.75 | 46.95 | 45.50 | 48.40 | — |
| — | 6.85 | 7.25 | 7.05 | +0.26 | 35.0% | 275 | 35.0% | -0.78 | 51.12 | 49.70 | 52.55 | — |
| — | 6.15 | 6.30 | 6.22 | +0.23 | 35.0% | 280 | 35.0% | -0.81 | 54.80 | 52.30 | 57.30 | — |
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.