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 | |
| — | 48.20 | 48.65 | 48.42 | +0.89 | 40.7% | 185 | 40.7% | -0.11 | 2.69 | 2.62 | 2.75 | — |
| — | 39.80 | 40.20 | 40.00 | +0.84 | 39.2% | 195 | 39.2% | -0.16 | 4.15 | 4.05 | 4.25 | — |
| — | 35.85 | 36.20 | 36.02 | +0.81 | 38.5% | 200 | 38.5% | -0.20 | 5.15 | 5.10 | 5.20 | — |
| — | 32.05 | 32.40 | 32.23 | +0.77 | 38.0% | 205 | 38.0% | -0.23 | 6.33 | 6.25 | 6.40 | — |
| — | 28.50 | 28.75 | 28.62 | +0.73 | 37.5% | 210 | 37.5% | -0.27 | 7.70 | 7.60 | 7.80 | — |
| — | 25.15 | 25.45 | 25.30 | +0.69 | 37.1% | 215 | 37.1% | -0.32 | 9.30 | 9.20 | 9.40 | — |
| — | 22.05 | 22.25 | 22.15 | +0.64 | 36.8% | 220 | 36.8% | -0.36 | 11.12 | 11.05 | 11.20 | — |
| — | 19.20 | 19.45 | 19.32 | — | — | 225 | — | — | 13.25 | 13.15 | 13.35 | — |
| — | 18.65 | 18.90 | 18.77 | — | — | 226 | — | — | 13.70 | 13.60 | 13.80 | — |
| — | 18.10 | 18.35 | 18.23 | — | — | 227 | — | — | 14.15 | 14.00 | 14.30 | — |
| — | 17.60 | 17.80 | 17.70 | — | — | 228 | — | — | 14.62 | 14.55 | 14.70 | — |
| — | 16.55 | 16.75 | 16.65 | — | — | 230 | — | — | 15.60 | 15.50 | 15.70 | — |
| — | 14.20 | 14.40 | 14.30 | — | — | 235 | — | — | 18.25 | 18.15 | 18.35 | — |
| — | 12.10 | 12.30 | 12.20 | — | — | 240 | — | — | 21.10 | 20.95 | 21.25 | — |
| — | 10.25 | 10.45 | 10.35 | — | — | 245 | — | — | 24.18 | 23.85 | 24.50 | — |
| — | 8.60 | 8.75 | 8.68 | — | — | 250 | — | — | 27.62 | 27.40 | 27.85 | — |
| — | 7.20 | 7.35 | 7.28 | — | — | 255 | — | — | 31.23 | 31.00 | 31.45 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 260 | — | — | 34.98 | 34.70 | 35.25 | — |
| — | 4.95 | 5.10 | 5.03 | — | — | 265 | — | — | 39.02 | 38.25 | 39.80 | — |
| — | 4.10 | 4.20 | 4.15 | — | — | 270 | — | — | 43.23 | 42.95 | 43.50 | — |
| — | 3.40 | 3.55 | 3.48 | — | — | 275 | — | — | 47.62 | 47.40 | 47.85 | — |
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.