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 | |
| — | 40.65 | 47.35 | 44.00 | +0.99 | 56.1% | 185 | 56.1% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 37.65 | 39.90 | 38.77 | +0.98 | 52.2% | 190 | 52.2% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 32.85 | 36.50 | 34.67 | +0.98 | 48.4% | 195 | 48.4% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 28.20 | 35.80 | 32.00 | +0.97 | 46.6% | 197.5 | 46.6% | -0.03 | 0.22 | 0.21 | 0.23 | — |
| — | 29.05 | 29.95 | 29.50 | +0.96 | 44.9% | 200 | 44.9% | -0.04 | 0.27 | 0.26 | 0.28 | — |
| — | 24.60 | 29.10 | 26.85 | +0.96 | 43.2% | 202.5 | 43.2% | -0.04 | 0.33 | 0.32 | 0.34 | — |
| — | — | — | — | +0.98 | 36.4% | 203 | 36.4% | -0.02 | — | — | — | — |
| — | 23.30 | 26.10 | 24.70 | +0.94 | 41.5% | 205 | 41.5% | -0.06 | 0.41 | 0.39 | 0.42 | — |
| — | 20.80 | 23.40 | 22.10 | +0.93 | 39.9% | 207.5 | 39.9% | -0.07 | 0.51 | 0.49 | 0.52 | — |
| — | 19.50 | 20.20 | 19.85 | +0.91 | 38.4% | 210 | 38.4% | -0.09 | 0.64 | 0.62 | 0.66 | — |
| — | 17.20 | 17.85 | 17.52 | +0.89 | 37.0% | 212.5 | 37.0% | -0.11 | 0.82 | 0.81 | 0.84 | — |
| — | 14.45 | 16.70 | 15.57 | +0.86 | 35.7% | 215 | 35.7% | -0.14 | 1.07 | 1.06 | 1.09 | — |
| — | 12.90 | 13.30 | 13.10 | +0.82 | 34.5% | 217.5 | 34.5% | -0.18 | 1.42 | 1.40 | 1.44 | — |
| — | 10.90 | 12.35 | 11.62 | +0.77 | 33.5% | 220 | — | — | 1.88 | 1.86 | 1.90 | — |
| — | 8.95 | 9.35 | 9.15 | +0.71 | 32.7% | 222.5 | 32.7% | -0.29 | 2.48 | 2.45 | 2.50 | — |
| — | 7.30 | 7.60 | 7.45 | +0.64 | 32.1% | 225 | 32.1% | -0.37 | 3.25 | 3.20 | 3.30 | — |
| — | 5.85 | 6.00 | 5.92 | +0.56 | 31.7% | 227.5 | 31.7% | -0.44 | 4.20 | 4.15 | 4.25 | — |
| — | 4.55 | 4.65 | 4.60 | +0.48 | 31.3% | 230 | 31.3% | -0.52 | 5.38 | 5.30 | 5.45 | — |
| — | 3.45 | 3.50 | 3.48 | +0.40 | 30.9% | 232.5 | 30.9% | -0.60 | 6.75 | 6.70 | 6.80 | — |
| — | 2.54 | 2.61 | 2.58 | +0.33 | 30.7% | 235 | 30.7% | -0.68 | 8.38 | 8.30 | 8.45 | — |
| — | 1.83 | 1.89 | 1.86 | +0.26 | 30.5% | 237.5 | 30.5% | -0.75 | 10.60 | 9.95 | 11.25 | — |
| — | 1.30 | 1.35 | 1.32 | +0.20 | 30.4% | 240 | 30.4% | -0.81 | 12.55 | 11.90 | 13.20 | — |
| — | 0.90 | 0.95 | 0.93 | +0.15 | 30.3% | 242.5 | 30.3% | -0.86 | 14.25 | 14.00 | 14.50 | — |
| — | 0.62 | 0.65 | 0.64 | +0.11 | 30.4% | 245 | 30.4% | -0.90 | 16.75 | 16.05 | 17.45 | — |
| — | 0.43 | 0.46 | 0.45 | +0.08 | 30.8% | 247.5 | 30.8% | -0.93 | 19.12 | 18.50 | 19.75 | — |
| — | 0.30 | 0.32 | 0.31 | +0.06 | 31.4% | 250 | 31.4% | -0.96 | 20.80 | 19.70 | 21.90 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 32.9% | 255 | 32.9% | -0.98 | 26.43 | 24.80 | 28.05 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 34.9% | 260 | 34.9% | -0.99 | 31.38 | 28.90 | 33.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 37.0% | 265 | 37.0% | -1.00 | 35.62 | 32.45 | 38.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 39.2% | 270 | 39.2% | -1.00 | 41.35 | 38.90 | 43.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 41.4% | 275 | 41.4% | -1.00 | 46.30 | 43.85 | 48.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 43.4% | 280 | 43.4% | -1.00 | 51.23 | 48.65 | 53.80 | — |
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.