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 | |
| — | 44.00 | 44.35 | 44.17 | +0.99 | 57.5% | 185 | 57.5% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 39.35 | 44.30 | 41.83 | +0.99 | 55.2% | 187.5 | 55.2% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 39.00 | 39.40 | 39.20 | +0.99 | 52.9% | 190 | 52.9% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 35.10 | 38.55 | 36.83 | +0.98 | 50.7% | 192.5 | 50.7% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 34.05 | 34.45 | 34.25 | +0.98 | 48.4% | 195 | 48.4% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 30.25 | 33.55 | 31.90 | +0.98 | 46.3% | 197.5 | 46.3% | -0.02 | 0.15 | 0.14 | 0.17 | — |
| — | 29.20 | 29.50 | 29.35 | +0.97 | 44.2% | 200 | 44.2% | -0.03 | 0.18 | 0.17 | 0.19 | — |
| — | 26.75 | 27.05 | 26.90 | +0.96 | 42.1% | 202.5 | 42.1% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 24.25 | 24.60 | 24.43 | +0.96 | 40.1% | 205 | 40.1% | -0.04 | 0.28 | 0.27 | 0.29 | — |
| — | 21.90 | 22.20 | 22.05 | +0.94 | 38.3% | 207.5 | 38.3% | -0.06 | 0.35 | 0.34 | 0.36 | — |
| — | 19.50 | 19.75 | 19.62 | +0.93 | 36.8% | 210 | 36.8% | -0.07 | 0.46 | 0.45 | 0.47 | — |
| — | 17.15 | 17.40 | 17.27 | +0.91 | 35.5% | 212.5 | 35.5% | -0.10 | 0.62 | 0.60 | 0.64 | — |
| — | 14.95 | 15.10 | 15.03 | +0.87 | 34.4% | 215 | 34.4% | -0.13 | 0.83 | 0.82 | 0.85 | — |
| — | 12.75 | 12.90 | 12.82 | +0.83 | 33.5% | 217.5 | 33.5% | -0.17 | 1.15 | 1.13 | 1.17 | — |
| — | 10.70 | 10.85 | 10.78 | +0.78 | 32.7% | 220 | 32.7% | -0.22 | 1.58 | 1.56 | 1.60 | — |
| — | 8.80 | 8.95 | 8.88 | +0.72 | 32.1% | 222.5 | 32.1% | -0.28 | 2.18 | 2.15 | 2.21 | — |
| — | 7.10 | 7.20 | 7.15 | +0.65 | 31.7% | 225 | 31.7% | -0.36 | 2.96 | 2.93 | 2.99 | — |
| — | 5.60 | 5.70 | 5.65 | +0.56 | 31.4% | 227.5 | 31.4% | -0.44 | 3.95 | 3.90 | 4.00 | — |
| — | 4.30 | 4.40 | 4.35 | +0.48 | 31.3% | 230 | 31.3% | -0.52 | 5.15 | 5.10 | 5.20 | — |
| — | 3.25 | 3.35 | 3.30 | — | — | 232.5 | 31.2% | -0.61 | 6.60 | 6.55 | 6.65 | — |
| — | 2.39 | 2.45 | 2.42 | +0.32 | 31.1% | 235 | 31.1% | -0.68 | 8.25 | 8.20 | 8.30 | — |
| — | 1.74 | 1.79 | 1.76 | +0.25 | 31.2% | 237.5 | 30.2% | -0.76 | 10.07 | 9.95 | 10.20 | — |
| — | 1.24 | 1.26 | 1.25 | — | — | 240 | — | — | 12.10 | 11.95 | 12.25 | — |
| — | 0.88 | 0.93 | 0.91 | — | — | 242.5 | 31.8% | -0.86 | 14.85 | 13.95 | 15.75 | — |
| — | 0.64 | 0.65 | 0.65 | — | — | 245 | 32.4% | -0.90 | 16.50 | 16.35 | 16.65 | — |
| — | 0.46 | 0.48 | 0.47 | — | — | 247.5 | — | — | 18.85 | 18.65 | 19.05 | — |
| — | 0.34 | 0.35 | 0.34 | +0.06 | 33.9% | 250 | — | — | 21.27 | 21.10 | 21.45 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 255 | — | — | 26.20 | 26.00 | 26.40 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 260 | — | — | 31.93 | 31.00 | 32.85 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 265 | — | — | 36.58 | 35.45 | 37.70 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 270 | — | — | 41.88 | 41.00 | 42.75 | — |
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.