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 | |
| — | 54.85 | 59.85 | 57.35 | +0.88 | 40.3% | 175 | 40.3% | -0.12 | 3.77 | 3.65 | 3.90 | — |
| — | 52.10 | 53.40 | 52.75 | +0.86 | 39.7% | 180 | — | — | 4.45 | 4.35 | 4.55 | — |
| — | 48.00 | 49.65 | 48.83 | +0.84 | 39.1% | 185 | 39.1% | -0.16 | 5.35 | 5.25 | 5.45 | — |
| — | 44.05 | 45.70 | 44.88 | +0.81 | 38.5% | 190 | 38.5% | -0.19 | 6.33 | 6.20 | 6.45 | — |
| — | 40.25 | 42.10 | 41.17 | +0.79 | 38.0% | 195 | 38.0% | -0.22 | 7.53 | 7.40 | 7.65 | — |
| — | 36.35 | 38.10 | 37.23 | +0.76 | 37.5% | 200 | 37.5% | -0.25 | 8.82 | 8.70 | 8.95 | — |
| — | 33.75 | 34.75 | 34.25 | +0.72 | 37.1% | 205 | 37.1% | -0.28 | 10.35 | 10.20 | 10.50 | — |
| — | 30.50 | 31.15 | 30.82 | +0.69 | 36.7% | 210 | 36.7% | -0.32 | 12.07 | 11.95 | 12.20 | — |
| — | 27.55 | 28.25 | 27.90 | +0.65 | 36.4% | 215 | 36.4% | -0.36 | 14.00 | 13.85 | 14.15 | — |
| — | 24.80 | 25.20 | 25.00 | +0.62 | 36.1% | 220 | 36.1% | -0.40 | 16.12 | 15.95 | 16.30 | — |
| — | 22.10 | 22.55 | 22.32 | +0.58 | 35.7% | 225 | 35.7% | -0.43 | 18.45 | 18.30 | 18.60 | — |
| — | 19.70 | 20.10 | 19.90 | +0.54 | 35.5% | 230 | 35.5% | -0.47 | 21.00 | 20.85 | 21.15 | — |
| — | 17.45 | 17.90 | 17.68 | +0.50 | 35.3% | 235 | 35.3% | -0.52 | 23.77 | 23.60 | 23.95 | — |
| — | 15.35 | 15.80 | 15.57 | +0.46 | 35.1% | 240 | 35.1% | -0.55 | 26.75 | 26.55 | 26.95 | — |
| — | 13.60 | 14.00 | 13.80 | +0.42 | 35.0% | 245 | 35.0% | -0.60 | 29.85 | 29.25 | 30.45 | — |
| — | 11.95 | 12.30 | 12.12 | +0.39 | 34.9% | 250 | 34.9% | -0.63 | 32.77 | 30.95 | 34.60 | — |
| — | 10.05 | 10.80 | 10.43 | +0.35 | 34.8% | 255 | 34.8% | -0.67 | 37.55 | 35.85 | 39.25 | — |
| — | 9.15 | 9.50 | 9.32 | +0.32 | 34.7% | 260 | 34.7% | -0.71 | 40.12 | 39.05 | 41.20 | — |
| — | 7.90 | 8.30 | 8.10 | +0.29 | 34.6% | 265 | 34.6% | -0.74 | 45.00 | 43.35 | 46.65 | — |
| — | 7.00 | 7.25 | 7.12 | +0.26 | 34.6% | 270 | 34.6% | -0.77 | 48.85 | 44.35 | 53.35 | — |
| — | 6.10 | 6.25 | 6.17 | +0.24 | 34.6% | 275 | 34.6% | -0.81 | 52.58 | 50.10 | 55.05 | — |
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.