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 | |
| — | 45.60 | 47.35 | 46.48 | +0.89 | 40.7% | 185 | 40.7% | -0.11 | 2.56 | 2.50 | 2.61 | — |
| — | 37.65 | 38.60 | 38.12 | +0.84 | 39.0% | 195 | 39.0% | -0.17 | 3.95 | 3.85 | 4.05 | — |
| — | 33.70 | 34.30 | 34.00 | +0.80 | 38.3% | 200 | 38.3% | -0.20 | 4.92 | 4.85 | 5.00 | — |
| — | 29.85 | 30.35 | 30.10 | +0.76 | 37.6% | 205 | 37.6% | -0.24 | 6.08 | 6.00 | 6.15 | — |
| — | 26.40 | 26.70 | 26.55 | +0.72 | 37.0% | 210 | 37.0% | -0.28 | 7.42 | 7.35 | 7.50 | — |
| — | 23.05 | 23.35 | 23.20 | +0.68 | 36.5% | 215 | 36.5% | -0.33 | 9.05 | 8.95 | 9.15 | — |
| — | 19.90 | 20.25 | 20.07 | +0.63 | 36.1% | 220 | 36.1% | -0.38 | 10.93 | 10.85 | 11.00 | — |
| — | 17.10 | 17.40 | 17.25 | +0.58 | 35.7% | 225 | 35.7% | -0.43 | 13.10 | 13.00 | 13.20 | — |
| — | 16.55 | 16.90 | 16.73 | +0.57 | 35.6% | 226 | 35.6% | -0.44 | 13.55 | 13.45 | 13.65 | — |
| — | 16.05 | 16.35 | 16.20 | +0.56 | 35.5% | 227 | 35.5% | -0.45 | 14.03 | 13.90 | 14.15 | — |
| — | 15.55 | 15.80 | 15.68 | +0.55 | 35.5% | 228 | 35.5% | -0.46 | 14.53 | 14.40 | 14.65 | — |
| — | 14.60 | 14.80 | 14.70 | +0.52 | 35.3% | 230 | 35.3% | -0.48 | 15.53 | 15.40 | 15.65 | — |
| — | 12.30 | 12.50 | 12.40 | +0.47 | 35.0% | 235 | 35.0% | -0.54 | 18.20 | 18.05 | 18.35 | — |
| — | 10.25 | 10.60 | 10.43 | +0.42 | 34.7% | 240 | 34.7% | -0.59 | 21.18 | 21.05 | 21.30 | — |
| — | 8.50 | 8.70 | 8.60 | +0.37 | 34.5% | 245 | 34.5% | -0.64 | 24.32 | 23.70 | 24.95 | — |
| — | 7.00 | 7.20 | 7.10 | +0.32 | 34.3% | 250 | 34.3% | -0.69 | 27.85 | 27.25 | 28.45 | — |
| — | 5.75 | 5.90 | 5.83 | +0.28 | 34.1% | 255 | 34.1% | -0.74 | 31.57 | 30.95 | 32.20 | — |
| — | 4.65 | 4.80 | 4.72 | +0.24 | 34.0% | 260 | 34.0% | -0.78 | 35.48 | 34.65 | 36.30 | — |
| — | 3.75 | 3.90 | 3.83 | +0.20 | 34.0% | 265 | 34.0% | -0.83 | 39.58 | 38.70 | 40.45 | — |
| — | 3.00 | 3.15 | 3.08 | +0.17 | 33.9% | 270 | 33.9% | -0.86 | 43.45 | 41.95 | 44.95 | — |
| — | 2.43 | 2.55 | 2.49 | +0.14 | 34.0% | 275 | 34.0% | -0.89 | 47.98 | 46.45 | 49.50 | — |
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.