Spot 228.43
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.85 | 46.25 | 44.55 | +0.97 | 45.4% | 185 | 45.4% | -0.04 | 0.59 | 0.27 | 0.92 | — |
| — | 38.50 | 41.60 | 40.05 | +0.95 | 44.7% | 190 | 44.7% | -0.06 | 1.01 | 0.51 | 1.52 | — |
| — | 33.95 | 36.65 | 35.30 | +0.93 | 44.2% | 195 | 44.2% | -0.08 | 1.43 | 1.00 | 1.86 | — |
| — | 29.60 | 32.15 | 30.88 | +0.90 | 43.8% | 200 | 43.8% | -0.12 | 2.19 | 2.02 | 2.37 | — |
| — | 25.45 | 28.10 | 26.77 | +0.86 | 43.5% | 205 | 43.5% | -0.16 | 2.81 | 2.06 | 3.55 | — |
| — | 21.75 | 24.35 | 23.05 | +0.81 | 43.3% | 210 | 43.3% | -0.21 | 3.70 | 2.75 | 4.65 | — |
| — | 18.15 | 20.25 | 19.20 | +0.75 | 43.2% | 215 | 43.2% | -0.27 | 5.80 | 5.35 | 6.25 | — |
| — | 14.95 | 17.35 | 16.15 | +0.69 | 43.2% | 220 | 43.2% | -0.34 | 7.78 | 6.35 | 9.20 | — |
| — | 12.40 | 14.50 | 13.45 | +0.62 | 43.2% | 225 | 43.2% | -0.40 | 10.03 | 9.40 | 10.65 | — |
| — | 10.10 | 11.50 | 10.80 | +0.55 | 43.3% | 230 | 43.3% | -0.47 | 12.95 | 12.25 | 13.65 | — |
| — | 7.85 | 9.00 | 8.43 | +0.48 | 43.5% | 235 | 43.5% | -0.54 | 15.53 | 14.30 | 16.75 | — |
| — | 6.25 | 7.55 | 6.90 | +0.41 | 43.8% | 240 | 43.8% | -0.61 | 18.70 | 17.40 | 20.00 | — |
| — | 4.80 | 5.65 | 5.22 | +0.35 | 44.1% | 245 | 44.1% | -0.67 | 22.75 | 22.00 | 23.50 | — |
| — | 3.75 | 4.45 | 4.10 | +0.29 | 44.4% | 250 | 44.4% | -0.72 | 26.32 | 25.05 | 27.60 | — |
| — | 2.85 | 3.75 | 3.30 | +0.24 | 44.8% | 255 | 44.8% | -0.77 | 30.43 | 29.15 | 31.70 | — |
| — | 2.10 | 2.77 | 2.44 | +0.20 | 45.2% | 260 | 45.2% | -0.81 | 34.73 | 33.45 | 36.00 | — |
| 6 | 1.54 | 2.31 | 1.93 | +0.16 | 45.6% | 265 | 45.6% | -0.84 | 39.05 | 37.65 | 40.45 | — |
| — | 1.18 | 2.06 | 1.62 | +0.13 | 46.0% | 270 | 46.0% | -0.87 | 43.60 | 42.45 | 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.