Spot 227.08
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.85 | 47.35 | 43.60 | +0.96 | 43.2% | 185 | 43.2% | -0.04 | 0.51 | 0.47 | 0.55 | — |
| — | 37.55 | 39.55 | 38.55 | +0.94 | 40.9% | 190 | 40.9% | -0.06 | 0.67 | 0.64 | 0.69 | — |
| — | 33.25 | 34.95 | 34.10 | +0.92 | 38.8% | 195 | 38.8% | -0.08 | 0.88 | 0.85 | 0.91 | — |
| — | 28.90 | 30.15 | 29.52 | +0.90 | 36.9% | 200 | 36.9% | -0.10 | 1.22 | 1.18 | 1.25 | — |
| — | 24.45 | 25.30 | 24.88 | +0.86 | 35.2% | 205 | 35.2% | -0.14 | 1.73 | 1.68 | 1.78 | — |
| — | 20.25 | 20.75 | 20.50 | +0.81 | 33.9% | 210 | 33.9% | -0.19 | 2.46 | 2.42 | 2.50 | — |
| — | 16.35 | 16.85 | 16.60 | — | — | 215 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 12.90 | 13.20 | 13.05 | +0.66 | 32.0% | 220 | — | — | 4.95 | 4.90 | 5.00 | — |
| — | 9.80 | 10.05 | 9.93 | — | — | 225 | — | — | 6.83 | 6.75 | 6.90 | — |
| — | 7.25 | 7.40 | 7.33 | — | — | 230 | — | — | 9.22 | 9.10 | 9.35 | — |
| — | 5.10 | 5.30 | 5.20 | — | — | 235 | — | — | 12.15 | 11.95 | 12.35 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 240 | — | — | 15.43 | 14.95 | 15.90 | — |
| — | 2.32 | 2.40 | 2.36 | — | — | 245 | — | — | 19.18 | 18.55 | 19.80 | — |
| — | 1.51 | 1.57 | 1.54 | — | — | 250 | — | — | 23.07 | 22.30 | 23.85 | — |
| — | 0.96 | 1.01 | 0.98 | — | — | 255 | — | — | 27.85 | 27.05 | 28.65 | — |
| — | 0.62 | 0.66 | 0.64 | — | — | 260 | — | — | 32.55 | 31.65 | 33.45 | — |
| — | 0.41 | 0.46 | 0.43 | +0.05 | 30.7% | 265 | 30.7% | -0.98 | 37.12 | 34.70 | 39.55 | — |
| — | 0.28 | 0.32 | 0.30 | +0.04 | 31.4% | 270 | 31.4% | -1.00 | 42.73 | 39.30 | 46.15 | — |
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.