Spot 225.13
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.05 | 49.95 | 46.00 | +0.97 | 45.7% | 180 | 45.7% | -0.03 | 0.35 | 0.34 | 0.37 | — |
| — | 37.55 | 45.05 | 41.30 | +0.96 | 42.4% | 185 | 42.4% | -0.04 | 0.45 | 0.43 | 0.47 | — |
| — | 34.60 | 38.80 | 36.70 | +0.95 | 39.6% | 190 | 39.6% | -0.05 | 0.56 | 0.55 | 0.58 | — |
| — | 30.30 | 32.95 | 31.62 | +0.93 | 37.2% | 195 | 37.2% | -0.07 | 0.76 | 0.74 | 0.77 | — |
| — | 25.10 | 29.00 | 27.05 | +0.90 | 35.3% | 200 | 35.3% | -0.10 | 1.06 | 1.04 | 1.08 | — |
| — | 21.75 | 22.85 | 22.30 | +0.86 | 33.6% | 205 | 33.6% | -0.14 | 1.55 | 1.52 | 1.58 | — |
| — | 17.70 | 18.55 | 18.12 | +0.81 | 32.3% | 210 | 32.3% | -0.20 | 2.31 | 2.28 | 2.33 | — |
| — | 14.05 | 14.35 | 14.20 | +0.73 | 31.5% | 215 | 31.5% | -0.27 | 3.42 | 3.35 | 3.50 | — |
| — | 10.65 | 10.90 | 10.78 | +0.64 | 30.9% | 220 | 30.9% | -0.36 | 5.00 | 4.95 | 5.05 | — |
| — | 7.75 | 7.95 | 7.85 | +0.54 | 30.3% | 225 | 30.3% | -0.47 | 7.10 | 7.00 | 7.20 | — |
| — | 5.45 | 5.60 | 5.53 | +0.43 | 29.8% | 230 | 29.8% | -0.58 | 9.72 | 9.55 | 9.90 | — |
| — | 3.65 | 3.80 | 3.73 | +0.33 | 29.3% | 235 | 29.3% | -0.68 | 12.95 | 12.40 | 13.50 | — |
| — | 2.38 | 2.44 | 2.41 | +0.24 | 29.1% | 240 | 29.1% | -0.77 | 16.65 | 15.75 | 17.55 | — |
| — | 1.50 | 1.55 | 1.52 | +0.17 | 29.0% | 245 | 29.0% | -0.85 | 21.00 | 19.95 | 22.05 | — |
| — | 0.93 | 0.98 | 0.95 | +0.11 | 29.3% | 250 | 29.3% | -0.91 | 25.20 | 23.90 | 26.50 | — |
| — | 0.58 | 0.62 | 0.60 | +0.08 | 29.7% | 255 | 29.7% | -0.95 | 29.55 | 26.95 | 32.15 | — |
| — | 0.36 | 0.39 | 0.38 | +0.05 | 30.3% | 260 | 30.3% | -0.98 | 35.08 | 33.60 | 36.55 | — |
| — | 0.23 | 0.27 | 0.25 | +0.03 | 31.0% | 265 | 31.0% | -0.99 | 40.02 | 36.35 | 43.70 | — |
| — | 0.15 | 0.18 | 0.17 | +0.02 | 31.8% | 270 | 31.8% | -1.00 | 44.85 | 40.15 | 49.55 | — |
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.