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 | |
| — | 42.70 | 47.00 | 44.85 | — | — | 182.5 | 90.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 40.75 | 44.55 | 42.65 | +1.00 | 86.2% | 185 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 37.70 | 41.95 | 39.83 | — | — | 187.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 36.90 | 38.45 | 37.67 | +1.00 | 77.9% | 190 | 77.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 32.70 | 36.95 | 34.83 | — | — | 192.5 | 73.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 31.95 | 34.70 | 33.33 | +0.99 | 69.8% | 195 | 69.8% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 27.70 | 32.00 | 29.85 | +0.99 | 65.9% | 197.5 | 65.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 26.80 | 27.70 | 27.25 | +0.99 | 62.0% | 200 | 62.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 22.75 | 27.00 | 24.88 | — | — | 202.5 | 58.1% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 21.55 | 22.65 | 22.10 | +0.98 | 54.3% | 205 | 54.3% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 17.75 | 22.05 | 19.90 | +0.98 | 50.7% | 207.5 | 50.7% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 17.15 | 17.65 | 17.40 | +0.97 | 47.4% | 210 | 47.4% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 14.50 | 15.20 | 14.85 | — | — | 212.5 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 12.35 | 13.60 | 12.97 | +0.93 | 41.8% | 215 | 41.8% | -0.07 | 0.26 | 0.25 | 0.26 | — |
| — | 10.30 | 10.35 | 10.32 | — | — | 217.5 | 39.7% | -0.11 | 0.40 | 0.39 | 0.40 | — |
| — | 8.05 | 8.10 | 8.07 | +0.83 | 37.5% | 220 | 37.5% | -0.17 | 0.65 | 0.64 | 0.65 | — |
| — | 5.95 | 6.05 | 6.00 | +0.76 | 35.8% | 222.5 | 35.8% | -0.25 | 1.07 | 1.07 | 1.08 | — |
| — | 4.20 | 4.25 | 4.22 | +0.64 | 34.8% | 225 | 34.8% | -0.36 | 1.78 | 1.78 | 1.79 | — |
| — | 2.77 | 2.79 | 2.78 | +0.50 | 34.4% | 227.5 | 34.4% | -0.50 | 2.85 | 2.84 | 2.86 | — |
| — | 1.69 | 1.70 | 1.70 | +0.36 | 34.1% | 230 | 34.1% | -0.64 | 4.28 | 4.25 | 4.30 | — |
| — | 0.96 | 0.97 | 0.96 | +0.24 | 34.0% | 232.5 | 34.0% | -0.77 | 6.05 | 6.00 | 6.10 | — |
| — | 0.51 | 0.52 | 0.52 | +0.14 | 34.2% | 235 | 34.2% | -0.87 | 8.12 | 8.10 | 8.15 | — |
| — | 0.26 | 0.28 | 0.27 | +0.08 | 34.6% | 237.5 | — | — | 10.40 | 10.35 | 10.45 | — |
| — | 0.14 | 0.15 | 0.14 | +0.04 | 35.6% | 240 | 35.6% | -0.96 | 12.68 | 12.25 | 13.10 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 242.5 | — | — | 15.35 | 14.85 | 15.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 39.1% | 245 | 39.1% | -0.99 | 17.82 | 17.50 | 18.15 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 41.7% | 247.5 | 41.7% | -1.00 | 20.30 | 19.75 | 20.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 44.0% | 250 | 44.0% | -1.00 | 22.88 | 21.80 | 23.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.8% | 252.5 | 45.8% | -1.00 | 25.30 | 24.75 | 25.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 46.9% | 255 | 46.9% | -1.00 | 27.80 | 26.35 | 29.25 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 260 | 46.9% | -1.00 | 32.80 | 32.25 | 33.35 | — |
| — | — | 0.01 | — | +0.00 | 45.9% | 265 | 45.9% | -1.00 | 37.80 | 37.25 | 38.35 | — |
| — | — | 0.01 | — | +0.00 | 45.4% | 270 | 45.4% | -1.00 | 42.80 | 42.25 | 43.35 | — |
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.