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 | |
| — | 39.30 | 46.45 | 42.88 | +0.99 | 56.2% | 185 | 56.2% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 34.35 | 38.30 | 36.33 | +0.98 | 52.1% | 190 | 52.1% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 30.75 | 35.50 | 33.12 | +0.98 | 48.1% | 195 | 48.1% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 26.80 | 34.05 | 30.43 | +0.97 | 46.1% | 197.5 | 46.1% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 24.75 | 28.35 | 26.55 | +0.96 | 44.1% | 200 | 44.1% | -0.04 | 0.24 | 0.23 | 0.25 | — |
| — | 21.90 | 29.15 | 25.52 | +0.96 | 42.2% | 202.5 | 42.2% | -0.04 | 0.29 | 0.28 | 0.30 | — |
| — | — | — | — | +0.97 | 36.7% | 203 | 36.7% | -0.03 | — | — | — | — |
| — | 21.60 | 23.65 | 22.62 | — | — | 205 | 40.4% | -0.06 | 0.36 | 0.35 | 0.38 | — |
| — | 20.20 | 22.10 | 21.15 | +0.93 | 38.6% | 207.5 | 38.6% | -0.07 | 0.46 | 0.45 | 0.47 | — |
| — | 17.65 | 18.40 | 18.02 | +0.91 | 37.0% | 210 | 37.0% | -0.09 | 0.59 | 0.58 | 0.61 | — |
| — | 15.55 | 16.20 | 15.88 | +0.88 | 35.5% | 212.5 | 35.5% | -0.12 | 0.79 | 0.77 | 0.80 | — |
| — | 13.45 | 13.75 | 13.60 | +0.84 | 34.2% | 215 | 34.2% | -0.16 | 1.05 | 1.03 | 1.07 | — |
| — | 11.35 | 11.65 | 11.50 | +0.80 | 33.3% | 217.5 | 33.3% | -0.20 | 1.43 | 1.40 | 1.45 | — |
| — | 9.35 | 9.65 | 9.50 | — | — | 220 | 32.6% | -0.26 | 1.95 | 1.92 | 1.97 | — |
| — | 7.55 | 7.95 | 7.75 | — | — | 222.5 | — | — | 2.62 | 2.59 | 2.65 | — |
| — | 6.00 | 6.20 | 6.10 | — | — | 225 | — | — | 3.50 | 3.45 | 3.55 | — |
| — | 4.65 | 4.75 | 4.70 | — | — | 227.5 | 31.0% | -0.50 | 4.60 | 4.55 | 4.65 | — |
| — | 3.50 | 3.55 | 3.52 | +0.42 | 30.8% | 230 | 30.8% | -0.58 | 5.92 | 5.85 | 6.00 | — |
| — | 2.54 | 2.60 | 2.57 | +0.34 | 30.6% | 232.5 | 30.6% | -0.67 | 7.55 | 7.40 | 7.70 | — |
| — | 1.80 | 1.84 | 1.82 | +0.26 | 30.4% | 235 | 30.4% | -0.74 | 9.40 | 8.90 | 9.90 | — |
| — | 1.25 | 1.28 | 1.26 | +0.20 | 30.2% | 237.5 | 30.2% | -0.81 | 11.10 | 10.60 | 11.60 | — |
| — | 0.84 | 0.87 | 0.85 | +0.14 | 30.2% | 240 | 30.2% | -0.86 | 13.35 | 13.15 | 13.55 | — |
| — | 0.56 | 0.59 | 0.57 | +0.10 | 30.2% | 242.5 | 30.2% | -0.91 | 15.25 | 14.05 | 16.45 | — |
| — | 0.37 | 0.39 | 0.38 | +0.07 | 30.5% | 245 | 30.5% | -0.94 | 18.12 | 17.65 | 18.60 | — |
| — | 0.24 | 0.26 | 0.25 | +0.05 | 31.0% | 247.5 | 31.0% | -0.96 | 20.35 | 19.65 | 21.05 | — |
| — | 0.17 | 0.18 | 0.17 | +0.04 | 31.7% | 250 | 31.7% | -0.98 | 22.45 | 21.80 | 23.10 | — |
| — | — | — | — | +0.03 | 32.5% | 252.5 | 32.5% | -0.99 | — | — | — | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 33.4% | 255 | 33.4% | -1.00 | 27.80 | 27.15 | 28.45 | — |
| — | — | — | — | +0.01 | 34.5% | 257.5 | 34.5% | -1.00 | — | — | — | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 35.7% | 260 | 35.7% | -1.00 | 32.83 | 30.90 | 34.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 38.1% | 265 | 38.1% | -1.00 | 37.77 | 35.90 | 39.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 40.4% | 270 | 40.4% | -1.00 | 42.83 | 40.90 | 44.75 | — |
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.