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 | |
| — | 47.25 | 48.45 | 47.85 | +0.89 | 41.2% | 185 | 41.2% | -0.11 | 2.50 | 2.44 | 2.55 | — |
| — | 38.70 | 40.15 | 39.42 | +0.84 | 39.6% | 195 | 39.6% | -0.16 | 3.88 | 3.80 | 3.95 | — |
| — | 35.25 | 35.65 | 35.45 | +0.81 | 38.9% | 200 | 38.9% | -0.19 | 4.78 | 4.70 | 4.85 | — |
| — | 27.70 | 28.15 | 27.93 | +0.74 | 37.6% | 210 | 37.6% | -0.27 | 7.22 | 7.10 | 7.35 | — |
| — | 24.40 | 24.70 | 24.55 | — | — | 215 | 37.0% | -0.31 | 8.80 | 8.70 | 8.90 | — |
| — | 21.30 | 21.55 | 21.43 | — | — | 220 | 36.5% | -0.36 | 10.60 | 10.50 | 10.70 | — |
| — | 18.40 | 18.70 | 18.55 | +0.59 | 36.1% | 225 | 36.1% | -0.41 | 12.68 | 12.55 | 12.80 | — |
| — | 17.80 | 18.10 | 17.95 | +0.58 | 36.0% | 226 | 36.0% | -0.42 | 12.95 | 12.65 | 13.25 | — |
| — | 17.30 | 17.60 | 17.45 | — | — | 227 | 36.0% | -0.43 | 13.57 | 13.45 | 13.70 | — |
| — | 16.75 | 17.00 | 16.88 | +0.56 | 35.9% | 228 | 35.9% | -0.44 | 14.10 | 13.85 | 14.35 | — |
| — | 15.75 | 16.00 | 15.88 | +0.54 | 35.7% | 230 | 35.7% | -0.46 | 14.90 | 14.65 | 15.15 | — |
| — | 13.35 | 13.60 | 13.47 | +0.49 | 35.4% | 235 | 35.4% | -0.52 | 17.60 | 17.45 | 17.75 | — |
| — | 11.30 | 11.50 | 11.40 | +0.44 | 35.1% | 240 | 35.1% | -0.57 | 20.50 | 20.35 | 20.65 | — |
| — | 9.45 | 9.65 | 9.55 | +0.39 | 34.9% | 245 | 34.9% | -0.62 | 23.73 | 23.15 | 24.30 | — |
| — | 7.80 | 8.05 | 7.92 | +0.34 | 34.7% | 250 | 34.7% | -0.67 | 27.18 | 26.65 | 27.70 | — |
| — | 6.45 | 6.65 | 6.55 | +0.30 | 34.6% | 255 | 34.6% | -0.72 | 30.90 | 29.50 | 32.30 | — |
| — | 5.30 | 5.45 | 5.38 | +0.26 | 34.5% | 260 | 34.5% | -0.76 | 34.77 | 33.35 | 36.20 | — |
| — | 4.30 | 4.45 | 4.38 | +0.22 | 34.4% | 265 | 34.4% | -0.80 | 38.48 | 36.50 | 40.45 | — |
| — | 3.55 | 3.65 | 3.60 | +0.19 | 34.4% | 270 | 34.4% | -0.84 | 43.05 | 41.40 | 44.70 | — |
| — | 2.85 | 2.95 | 2.90 | +0.16 | 34.5% | 275 | 34.5% | -0.87 | 46.60 | 44.25 | 48.95 | — |
| — | 2.30 | 2.40 | 2.35 | +0.14 | 34.6% | 280 | 34.6% | -0.90 | 51.62 | 50.50 | 52.75 | — |
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.