Spot 228.81
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.85 | 44.10 | 43.98 | +1.00 | 87.7% | 185 | 87.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 39.75 | 43.30 | 41.52 | +1.00 | 84.0% | 187.5 | 84.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 38.85 | 39.10 | 38.98 | +1.00 | 80.1% | 190 | 80.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 36.35 | 38.30 | 37.33 | — | — | 192.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 33.85 | 34.15 | 34.00 | — | — | 195 | 71.8% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 29.85 | 33.30 | 31.57 | +0.99 | 67.9% | 197.5 | 67.9% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 28.80 | 30.75 | 29.77 | — | — | 200 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 26.35 | 26.70 | 26.52 | — | — | 202.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 23.90 | 25.45 | 24.68 | — | — | 205 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 21.40 | 21.70 | 21.55 | — | — | 207.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 18.95 | 19.20 | 19.07 | — | — | 210 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 16.45 | 17.90 | 17.18 | — | — | 212.5 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 14.00 | 15.50 | 14.75 | — | — | 215 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 10.90 | 12.90 | 11.90 | — | — | 217.5 | — | — | 0.23 | 0.21 | 0.24 | — |
| — | 9.25 | 9.50 | 9.38 | — | — | 220 | — | — | 0.36 | 0.35 | 0.37 | — |
| — | 7.00 | 7.25 | 7.12 | +0.83 | 33.5% | 222.5 | — | — | 0.62 | 0.61 | 0.64 | — |
| — | 5.00 | 5.20 | 5.10 | — | — | 225 | 32.4% | -0.27 | 1.12 | 1.11 | 1.14 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 227.5 | — | — | 1.95 | 1.93 | 1.97 | — |
| — | 2.14 | 2.18 | 2.16 | +0.44 | 31.7% | 230 | — | — | 3.15 | 3.10 | 3.20 | — |
| — | 1.25 | 1.29 | 1.27 | — | — | 232.5 | — | — | 4.92 | 4.65 | 5.20 | — |
| — | 0.70 | 0.73 | 0.71 | +0.19 | 32.5% | 235 | — | — | 6.75 | 6.65 | 6.85 | — |
| — | 0.38 | 0.40 | 0.39 | — | — | 237.5 | 33.4% | -0.89 | 8.93 | 8.80 | 9.05 | — |
| — | 0.21 | 0.22 | 0.21 | +0.07 | 34.9% | 240 | 34.9% | -0.94 | 11.28 | 11.15 | 11.40 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 36.6% | 242.5 | 36.6% | -0.97 | 13.68 | 13.50 | 13.85 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 38.5% | 245 | 38.5% | -0.98 | 16.18 | 16.05 | 16.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 40.7% | 247.5 | 40.7% | -0.99 | 18.60 | 17.75 | 19.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 43.3% | 250 | 43.3% | -1.00 | 21.27 | 19.65 | 22.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 45.9% | 252.5 | 45.9% | -1.00 | 23.62 | 22.45 | 24.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 48.6% | 255 | 48.6% | -1.00 | 26.12 | 25.95 | 26.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 51.3% | 257.5 | 51.3% | -1.00 | 29.20 | 28.45 | 29.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 54.1% | 260 | 54.1% | -1.00 | 31.90 | 30.95 | 32.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 58.2% | 265 | 58.2% | -1.00 | 36.20 | 36.05 | 36.35 | — |
| — | — | 0.01 | — | +0.00 | 59.2% | 270 | 59.2% | -1.00 | 41.20 | 41.05 | 41.35 | — |
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.