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 | |
| — | 44.75 | 45.20 | 44.98 | — | — | 185 | — | — | 0.42 | 0.41 | 0.44 | — |
| — | 39.90 | 41.85 | 40.88 | +0.95 | 40.6% | 190 | — | — | 0.56 | 0.54 | 0.57 | — |
| — | 35.10 | 37.05 | 36.08 | — | — | 195 | — | — | 0.75 | 0.73 | 0.77 | — |
| — | 30.55 | 32.00 | 31.27 | — | — | 200 | — | — | 1.03 | 1.02 | 1.05 | — |
| — | 25.95 | 26.40 | 26.18 | — | — | 205 | — | — | 1.48 | 1.45 | 1.50 | — |
| — | 21.70 | 22.00 | 21.85 | — | — | 210 | — | — | 2.15 | 2.12 | 2.17 | — |
| — | 17.70 | 17.90 | 17.80 | — | — | 215 | 32.9% | -0.23 | 3.10 | 3.05 | 3.15 | — |
| — | 14.05 | 14.25 | 14.15 | +0.69 | 32.3% | 220 | 32.3% | -0.31 | 4.45 | 4.40 | 4.50 | — |
| — | 10.85 | 11.05 | 10.95 | — | — | 225 | 31.7% | -0.40 | 6.22 | 6.15 | 6.30 | — |
| — | 8.15 | 8.30 | 8.22 | — | — | 230 | — | — | 8.47 | 8.40 | 8.55 | — |
| — | 5.95 | 6.05 | 6.00 | — | — | 235 | — | — | 11.25 | 11.15 | 11.35 | — |
| — | 4.20 | 4.30 | 4.25 | +0.33 | 30.7% | 240 | — | — | 14.55 | 14.35 | 14.75 | — |
| — | 2.92 | 2.99 | 2.96 | — | — | 245 | — | — | 18.32 | 18.05 | 18.60 | — |
| — | 1.98 | 2.04 | 2.01 | — | — | 250 | — | — | 22.95 | 22.15 | 23.75 | — |
| — | 1.34 | 1.41 | 1.38 | — | — | 255 | — | — | 26.77 | 26.55 | 27.00 | — |
| — | 0.90 | 0.94 | 0.92 | — | — | 260 | — | — | 31.43 | 31.20 | 31.65 | — |
| — | 0.62 | 0.66 | 0.64 | — | — | 265 | — | — | 36.23 | 36.00 | 36.45 | — |
| — | 0.44 | 0.47 | 0.46 | +0.05 | 33.1% | 270 | 33.1% | -0.98 | 41.15 | 39.40 | 42.90 | — |
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.