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 | |
| — | 48.35 | 49.80 | 49.08 | +0.90 | 40.9% | 180 | 40.9% | -0.10 | 2.28 | 2.22 | 2.34 | — |
| — | 39.80 | 41.10 | 40.45 | +0.85 | 39.1% | 190 | 39.1% | -0.15 | 3.50 | 3.40 | 3.60 | — |
| — | 35.80 | 37.05 | 36.42 | +0.82 | 38.3% | 195 | 38.3% | -0.18 | 4.40 | 4.30 | 4.50 | — |
| — | 28.25 | 29.10 | 28.68 | +0.75 | 37.1% | 205 | 37.1% | -0.25 | 6.75 | 6.65 | 6.85 | — |
| — | 25.05 | 25.40 | 25.23 | +0.71 | 36.6% | 210 | 36.6% | -0.30 | 8.22 | 8.10 | 8.35 | — |
| — | 21.90 | 22.20 | 22.05 | +0.66 | 36.2% | 215 | 36.2% | -0.35 | 10.00 | 9.90 | 10.10 | — |
| — | 18.90 | 19.20 | 19.05 | +0.61 | 35.9% | 220 | 35.9% | -0.40 | 12.03 | 11.90 | 12.15 | — |
| — | 17.80 | 18.10 | 17.95 | +0.59 | 35.8% | 222 | 35.8% | -0.42 | 12.90 | 12.80 | 13.00 | — |
| — | 17.30 | 17.55 | 17.43 | +0.58 | 35.7% | 223 | 35.7% | -0.43 | 13.35 | 13.25 | 13.45 | — |
| — | 16.75 | 17.05 | 16.90 | +0.57 | 35.6% | 224 | 35.6% | -0.44 | 13.82 | 13.70 | 13.95 | — |
| — | 16.25 | 16.55 | 16.40 | +0.56 | 35.6% | 225 | 35.6% | -0.45 | 14.35 | 14.20 | 14.50 | — |
| — | 15.75 | 16.05 | 15.90 | +0.55 | 35.5% | 226 | 35.5% | -0.46 | 14.82 | 14.70 | 14.95 | — |
| — | 15.25 | 15.50 | 15.38 | +0.54 | 35.5% | 227 | 35.5% | -0.47 | 15.30 | 15.20 | 15.40 | — |
| — | 14.80 | 15.05 | 14.93 | +0.53 | 35.4% | 228 | 35.4% | -0.48 | 15.82 | 15.70 | 15.95 | — |
| — | 13.85 | 14.10 | 13.97 | — | — | 230 | — | — | 16.88 | 16.75 | 17.00 | — |
| — | 11.70 | 11.90 | 11.80 | — | — | 235 | — | — | 19.73 | 19.60 | 19.85 | — |
| — | 9.80 | 10.05 | 9.93 | — | — | 240 | — | — | 22.57 | 21.95 | 23.20 | — |
| — | 8.10 | 8.45 | 8.28 | +0.36 | 34.8% | 245 | 34.8% | -0.66 | 26.32 | 25.55 | 27.10 | — |
| — | 5.55 | 5.80 | 5.67 | +0.27 | 34.5% | 255 | 34.5% | -0.75 | 33.12 | 31.70 | 34.55 | — |
| — | 4.60 | 4.70 | 4.65 | +0.23 | 34.4% | 260 | 34.4% | -0.79 | 37.48 | 35.85 | 39.10 | — |
| — | 3.00 | 3.20 | 3.10 | +0.17 | 34.3% | 270 | 34.3% | -0.86 | 46.05 | 43.95 | 48.15 | — |
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.