Spot 228.52
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.25 | 53.00 | 52.62 | +0.91 | 40.3% | 180 | 40.3% | -0.09 | 2.23 | 2.19 | 2.28 | — |
| — | 47.85 | 48.55 | 48.20 | +0.89 | 39.4% | 185 | 39.4% | -0.11 | 2.75 | 2.71 | 2.79 | — |
| 23,333 | 43.65 | 44.25 | 43.95 | +0.86 | 38.6% | 190 | 38.6% | -0.14 | 3.38 | 3.30 | 3.45 | 44,889 |
| 19,263 | 39.60 | 40.15 | 39.88 | +0.84 | 37.9% | 195 | 37.9% | -0.17 | 4.15 | 4.05 | 4.25 | 18,837 |
| — | 35.75 | 36.05 | 35.90 | +0.80 | 37.2% | 200 | 37.2% | -0.20 | 5.15 | 5.05 | 5.25 | — |
| — | 31.95 | 32.25 | 32.10 | +0.77 | 36.7% | 205 | 36.7% | -0.23 | 6.33 | 6.25 | 6.40 | — |
| — | 28.35 | 28.60 | 28.48 | +0.73 | 36.1% | 210 | 36.1% | -0.27 | 7.67 | 7.60 | 7.75 | — |
| — | 24.85 | 25.25 | 25.05 | +0.69 | 35.6% | 215 | 35.6% | -0.32 | 9.25 | 9.15 | 9.35 | — |
| — | 21.85 | 22.05 | 21.95 | +0.64 | 35.2% | 220 | 35.3% | -0.37 | 11.07 | 10.95 | 11.20 | — |
| — | 18.95 | 19.15 | 19.05 | — | — | 225 | — | — | 13.15 | 13.05 | 13.25 | — |
| — | 16.35 | 16.50 | 16.43 | +0.54 | 34.7% | 230 | — | — | 15.53 | 15.40 | 15.65 | — |
| — | 13.95 | 14.15 | 14.05 | — | — | 235 | — | — | 18.20 | 18.05 | 18.35 | — |
| — | 11.90 | 12.00 | 11.95 | +0.45 | 33.8% | 240 | — | — | 21.05 | 20.75 | 21.35 | — |
| — | 10.00 | 10.20 | 10.10 | — | — | 245 | — | — | 24.20 | 23.80 | 24.60 | — |
| — | 8.40 | 8.55 | 8.47 | +0.35 | 33.6% | 250 | — | — | 27.65 | 27.45 | 27.85 | — |
| — | 6.90 | 7.15 | 7.03 | — | — | 255 | — | — | 31.35 | 30.95 | 31.75 | — |
| — | 5.80 | 5.95 | 5.88 | +0.27 | 33.4% | 260 | — | — | 35.12 | 34.65 | 35.60 | — |
| — | 4.75 | 4.90 | 4.83 | — | — | 265 | — | — | 39.33 | 38.95 | 39.70 | — |
| — | 3.90 | 4.00 | 3.95 | — | — | 270 | — | — | 43.35 | 42.75 | 43.95 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 275 | — | — | 47.95 | 47.55 | 48.35 | — |
| — | 2.58 | 2.71 | 2.65 | — | — | 280 | — | — | 52.38 | 52.05 | 52.70 | — |
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.