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 | |
| — | 53.95 | 55.30 | 54.62 | +0.87 | 39.7% | 180 | 39.7% | -0.13 | 4.08 | 3.80 | 4.35 | — |
| — | 49.60 | 51.15 | 50.38 | +0.85 | 39.1% | 185 | 39.1% | -0.15 | 4.90 | 4.80 | 5.00 | — |
| — | 45.60 | 47.30 | 46.45 | +0.82 | 38.5% | 190 | 38.5% | -0.18 | 5.80 | 5.70 | 5.90 | — |
| — | 42.25 | 43.45 | 42.85 | +0.80 | 38.0% | 195 | 38.0% | -0.21 | 6.90 | 6.80 | 7.00 | — |
| — | 38.65 | 39.10 | 38.88 | +0.77 | 37.5% | 200 | 37.5% | -0.24 | 8.15 | 8.05 | 8.25 | — |
| — | 34.95 | 35.60 | 35.27 | +0.74 | 37.0% | 205 | 37.0% | -0.27 | 9.57 | 9.45 | 9.70 | — |
| — | 31.80 | 32.40 | 32.10 | +0.70 | 36.6% | 210 | 36.6% | -0.30 | 11.18 | 11.05 | 11.30 | — |
| — | 28.45 | 29.30 | 28.88 | +0.67 | 36.2% | 215 | 36.2% | -0.34 | 12.97 | 12.85 | 13.10 | — |
| — | 25.75 | 26.15 | 25.95 | +0.63 | 35.9% | 220 | 35.9% | -0.38 | 15.00 | 14.85 | 15.15 | — |
| — | 23.05 | 23.35 | 23.20 | +0.59 | 35.6% | 225 | 35.6% | -0.42 | 17.23 | 17.10 | 17.35 | — |
| — | 20.50 | 20.85 | 20.68 | — | — | 230 | — | — | 19.65 | 19.50 | 19.80 | — |
| — | 18.15 | 18.50 | 18.32 | — | — | 235 | 35.1% | -0.50 | 22.35 | 22.20 | 22.50 | — |
| — | 16.05 | 16.30 | 16.18 | +0.48 | 34.9% | 240 | 34.9% | -0.54 | 25.20 | 25.05 | 25.35 | — |
| — | 14.10 | 14.35 | 14.22 | +0.44 | 34.7% | 245 | 34.7% | -0.58 | 28.25 | 27.70 | 28.80 | — |
| — | 12.35 | 12.60 | 12.47 | +0.40 | 34.6% | 250 | 34.6% | -0.62 | 31.25 | 30.65 | 31.85 | — |
| — | 10.75 | 11.00 | 10.88 | +0.36 | 34.4% | 255 | 34.4% | -0.66 | 35.05 | 34.65 | 35.45 | — |
| — | 9.35 | 9.60 | 9.47 | +0.33 | 34.3% | 260 | 34.3% | -0.70 | 38.62 | 36.25 | 41.00 | — |
| — | 8.15 | 8.35 | 8.25 | +0.30 | 34.2% | 265 | 34.2% | -0.73 | 42.62 | 41.50 | 43.75 | — |
| — | 7.05 | 7.25 | 7.15 | +0.27 | 34.2% | 270 | 34.2% | -0.77 | 46.10 | 45.30 | 46.90 | — |
| — | 6.10 | 6.30 | 6.20 | +0.24 | 34.1% | 275 | 34.1% | -0.80 | 50.50 | 48.70 | 52.30 | — |
| — | 5.25 | 5.45 | 5.35 | +0.21 | 34.1% | 280 | 34.1% | -0.83 | 54.45 | 50.00 | 58.90 | — |
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.