Spot 228.92
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.10 | 46.15 | 44.12 | +1.00 | 77.1% | 185 | 77.1% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 38.25 | 44.00 | 41.12 | +1.00 | 73.4% | 187.5 | 73.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 37.65 | 40.80 | 39.23 | +1.00 | 69.8% | 190 | 69.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 34.05 | 39.05 | 36.55 | +0.99 | 66.4% | 192.5 | 66.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 32.45 | 36.20 | 34.33 | +0.99 | 63.3% | 195 | 63.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 29.10 | 34.00 | 31.55 | +0.99 | 60.4% | 197.5 | 60.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 27.50 | 29.70 | 28.60 | +0.99 | 57.5% | 200 | 57.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 24.10 | 27.10 | 25.60 | +0.99 | 54.8% | 202.5 | 54.8% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 23.60 | 24.55 | 24.07 | +0.98 | 52.2% | 205 | 52.2% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 20.10 | 23.85 | 21.98 | +0.97 | 49.6% | 207.5 | 49.6% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 18.85 | 19.55 | 19.20 | +0.96 | 47.0% | 210 | 47.0% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 15.95 | 17.05 | 16.50 | +0.95 | 44.5% | 212.5 | 44.5% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 14.15 | 14.65 | 14.40 | +0.93 | 42.3% | 215 | 42.3% | -0.07 | 0.34 | 0.33 | 0.36 | — |
| — | 11.85 | 12.20 | 12.03 | +0.89 | 40.4% | 217.5 | 40.4% | -0.11 | 0.51 | 0.50 | 0.51 | — |
| — | 9.60 | 10.05 | 9.82 | +0.84 | 38.6% | 220 | 38.6% | -0.16 | 0.77 | 0.75 | 0.78 | — |
| — | 7.55 | 7.85 | 7.70 | +0.78 | 37.1% | 222.5 | 37.1% | -0.22 | 1.17 | 1.15 | 1.19 | — |
| — | 5.65 | 5.90 | 5.78 | +0.69 | 35.8% | 225 | 35.8% | -0.31 | 1.77 | 1.75 | 1.79 | — |
| — | 4.05 | 4.25 | 4.15 | +0.58 | 34.9% | 227.5 | 34.9% | -0.42 | 2.63 | 2.61 | 2.65 | — |
| — | 2.81 | 2.85 | 2.83 | +0.46 | 34.1% | 230 | 34.1% | -0.55 | 3.83 | 3.75 | 3.90 | — |
| — | 1.79 | 1.80 | 1.79 | +0.34 | 33.7% | 232.5 | 33.7% | -0.66 | 5.20 | 5.00 | 5.40 | — |
| — | 1.08 | 1.11 | 1.09 | +0.24 | 33.4% | 235 | 33.4% | -0.77 | 7.05 | 6.85 | 7.25 | — |
| — | 0.62 | 0.64 | 0.63 | +0.15 | 33.6% | 237.5 | 33.6% | -0.85 | 8.88 | 8.40 | 9.35 | — |
| — | 0.35 | 0.37 | 0.36 | +0.09 | 33.9% | 240 | 33.9% | -0.91 | 11.40 | 11.10 | 11.70 | — |
| — | 0.20 | 0.21 | 0.20 | +0.06 | 34.8% | 242.5 | 34.8% | -0.95 | 14.03 | 13.45 | 14.60 | — |
| — | 0.13 | 0.14 | 0.14 | +0.04 | 36.1% | 245 | 36.1% | -0.97 | 16.23 | 15.50 | 16.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 37.6% | 247.5 | 37.6% | -0.98 | 18.85 | 17.90 | 19.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 39.5% | 250 | 39.5% | -0.99 | 21.07 | 20.55 | 21.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 41.7% | 252.5 | 41.7% | -0.99 | 23.80 | 22.85 | 24.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 44.0% | 255 | 44.0% | -1.00 | 26.27 | 22.65 | 29.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 47.9% | 260 | 47.9% | -1.00 | 31.25 | 30.55 | 31.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 50.3% | 265 | 50.3% | -1.00 | 36.05 | 35.25 | 36.85 | — |
| — | — | 0.01 | — | +0.00 | 51.4% | 270 | 51.4% | -1.00 | 41.23 | 40.60 | 41.85 | — |
| — | — | 0.01 | — | +0.00 | 51.8% | 275 | 51.8% | -1.00 | 45.60 | 44.40 | 46.80 | — |
| — | — | 0.01 | — | +0.00 | 52.2% | 280 | 52.2% | -1.00 | 51.20 | 50.55 | 51.85 | — |
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.