Spot 228.55
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.65 | 57.20 | 55.92 | +0.87 | 39.9% | 180 | 39.9% | -0.13 | 3.92 | 3.80 | 4.05 | — |
| — | 50.65 | 52.55 | 51.60 | +0.86 | 39.3% | 185 | 39.3% | -0.15 | 4.70 | 4.55 | 4.85 | — |
| — | 46.65 | 48.80 | 47.73 | +0.83 | 38.7% | 190 | 38.7% | -0.17 | 5.60 | 5.45 | 5.75 | — |
| — | 42.75 | 45.25 | 44.00 | +0.81 | 38.1% | 195 | 38.1% | -0.19 | 6.78 | 6.50 | 7.05 | — |
| — | 39.00 | 40.70 | 39.85 | +0.78 | 37.6% | 200 | 37.6% | -0.22 | 8.00 | 7.70 | 8.30 | — |
| — | 35.50 | 37.20 | 36.35 | +0.74 | 37.2% | 205 | 37.2% | -0.26 | 9.35 | 9.20 | 9.50 | — |
| — | 32.55 | 33.45 | 33.00 | +0.72 | 36.8% | 210 | 36.8% | -0.29 | 10.80 | 10.55 | 11.05 | — |
| — | 29.10 | 30.25 | 29.68 | +0.68 | 36.3% | 215 | 36.3% | -0.33 | 12.57 | 12.35 | 12.80 | — |
| — | 26.40 | 27.00 | 26.70 | +0.64 | 36.0% | 220 | 36.0% | -0.36 | 14.60 | 14.25 | 14.95 | — |
| — | 23.00 | 24.15 | 23.57 | +0.61 | 35.7% | 225 | 35.7% | -0.40 | 16.93 | 16.45 | 17.40 | — |
| — | 20.60 | 21.60 | 21.10 | +0.57 | 35.5% | 230 | 35.5% | -0.44 | 19.02 | 18.80 | 19.25 | — |
| — | 18.25 | 19.25 | 18.75 | +0.53 | 35.2% | 235 | 35.2% | -0.48 | 21.62 | 21.35 | 21.90 | — |
| — | 16.10 | 17.00 | 16.55 | +0.48 | 35.0% | 240 | 35.0% | -0.52 | 24.82 | 24.20 | 25.45 | — |
| — | 14.25 | 15.10 | 14.68 | +0.44 | 34.8% | 245 | 34.8% | -0.57 | 28.55 | 26.50 | 30.60 | — |
| — | 12.45 | 13.25 | 12.85 | +0.41 | 34.6% | 250 | 34.6% | -0.61 | 30.18 | 29.20 | 31.15 | — |
| — | 10.80 | 11.60 | 11.20 | +0.37 | 34.5% | 255 | 34.5% | -0.64 | 33.73 | 32.00 | 35.45 | — |
| — | 9.35 | 10.15 | 9.75 | +0.34 | 34.4% | 260 | 34.4% | -0.68 | 36.38 | 34.45 | 38.30 | — |
| — | 8.10 | 8.85 | 8.47 | +0.31 | 34.3% | 265 | 34.3% | -0.72 | 40.25 | 38.25 | 42.25 | — |
| — | 7.00 | 7.70 | 7.35 | +0.27 | 34.2% | 270 | 34.2% | -0.75 | 44.55 | 42.70 | 46.40 | — |
| — | 6.05 | 6.75 | 6.40 | +0.25 | 34.2% | 275 | 34.2% | -0.79 | 49.85 | 46.25 | 53.45 | — |
| — | 5.45 | 5.85 | 5.65 | +0.22 | 34.1% | 280 | 34.1% | -0.82 | 53.27 | 49.00 | 57.55 | — |
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.