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 | |
| — | 41.35 | 48.65 | 45.00 | +0.96 | 43.2% | 185 | 43.2% | -0.04 | 0.51 | 0.49 | 0.53 | — |
| — | 38.45 | 41.90 | 40.17 | +0.95 | 41.2% | 190 | 41.2% | -0.05 | 0.66 | 0.62 | 0.69 | — |
| — | 34.15 | 36.95 | 35.55 | +0.93 | 39.3% | 195 | 39.3% | -0.07 | 0.86 | 0.81 | 0.91 | — |
| — | 30.35 | 31.25 | 30.80 | +0.91 | 37.6% | 200 | 37.6% | -0.10 | 1.19 | 1.15 | 1.22 | — |
| — | 25.65 | 26.65 | 26.15 | +0.87 | 36.1% | 205 | 36.1% | -0.13 | 1.66 | 1.61 | 1.70 | — |
| — | 21.45 | 22.30 | 21.88 | +0.82 | 34.8% | 210 | 34.8% | -0.18 | 2.35 | 2.29 | 2.40 | — |
| — | 17.70 | 18.45 | 18.07 | +0.76 | 33.6% | 215 | 33.6% | -0.24 | 3.33 | 3.25 | 3.40 | — |
| — | 14.20 | 14.75 | 14.47 | +0.69 | 32.7% | 220 | 32.7% | -0.31 | 4.67 | 4.60 | 4.75 | — |
| — | 11.00 | 11.25 | 11.12 | +0.60 | 31.8% | 225 | 31.8% | -0.40 | 6.42 | 6.30 | 6.55 | — |
| — | 8.25 | 8.45 | 8.35 | +0.51 | 31.2% | 230 | 31.2% | -0.49 | 8.65 | 8.50 | 8.80 | — |
| — | 6.00 | 6.20 | 6.10 | +0.42 | 30.7% | 235 | 30.7% | -0.59 | 11.40 | 11.25 | 11.55 | — |
| — | 4.20 | 4.40 | 4.30 | +0.33 | 30.3% | 240 | 30.3% | -0.68 | 14.97 | 14.45 | 15.50 | — |
| — | 2.86 | 3.00 | 2.93 | +0.25 | 30.2% | 245 | 30.2% | -0.76 | 18.25 | 16.75 | 19.75 | — |
| — | 1.90 | 2.00 | 1.95 | +0.18 | 30.2% | 250 | 30.2% | -0.83 | 22.55 | 21.20 | 23.90 | — |
| — | 1.27 | 1.36 | 1.31 | +0.13 | 30.3% | 255 | 30.3% | -0.89 | 26.80 | 25.25 | 28.35 | — |
| — | 0.83 | 0.88 | 0.85 | +0.09 | 30.6% | 260 | 30.6% | -0.93 | 31.55 | 29.80 | 33.30 | — |
| — | 0.54 | 0.61 | 0.57 | +0.07 | 31.0% | 265 | 31.0% | -0.96 | 35.67 | 33.85 | 37.50 | — |
| — | 0.37 | 0.43 | 0.40 | +0.05 | 31.6% | 270 | 31.6% | -0.98 | 41.15 | 37.85 | 44.45 | — |
| — | 0.25 | 0.31 | 0.28 | +0.03 | 32.2% | 275 | 32.2% | -1.00 | 45.42 | 41.00 | 49.85 | — |
| — | 0.17 | 0.22 | 0.20 | +0.02 | 32.9% | 280 | 32.9% | -1.00 | 50.40 | 46.00 | 54.80 | — |
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.