Spot 229.65
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.20 | 48.10 | 46.65 | +1.00 | 50.4% | 182.5 | 50.4% | -0.00 | — | — | 2.55 | — |
| — | 43.70 | 46.50 | 45.10 | +1.00 | 49.9% | 185 | 49.9% | -0.00 | — | — | 1.90 | — |
| — | 40.20 | 43.00 | 41.60 | +1.00 | 49.5% | 187.5 | 49.5% | -0.00 | — | — | 0.65 | — |
| — | 37.50 | 41.30 | 39.40 | +1.00 | 49.0% | 190 | 49.0% | -0.00 | — | — | 0.35 | — |
| — | 35.20 | 37.80 | 36.50 | +1.00 | 48.6% | 192.5 | 48.6% | -0.00 | — | — | 1.50 | — |
| — | 33.70 | 36.20 | 34.95 | +0.99 | 48.1% | 195 | 48.1% | -0.01 | — | — | 0.20 | — |
| — | 30.00 | 33.80 | 31.90 | +0.99 | 47.6% | 197.5 | 47.6% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 27.50 | 30.90 | 29.20 | +0.98 | 47.1% | 200 | 47.1% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 25.00 | 28.10 | 26.55 | +0.98 | 46.5% | 202.5 | 46.5% | -0.02 | — | — | 0.25 | — |
| — | 23.70 | 25.60 | 24.65 | +0.97 | 45.9% | 205 | 45.9% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 20.70 | 23.70 | 22.20 | +0.95 | 45.4% | 207.5 | 45.4% | -0.05 | 0.28 | 0.10 | 0.45 | — |
| — | 18.00 | 21.00 | 19.50 | +0.93 | 44.8% | 210 | 44.8% | -0.07 | 0.35 | 0.10 | 0.60 | — |
| — | 16.50 | 18.80 | 17.65 | +0.91 | 44.2% | 212.5 | 44.2% | -0.09 | 0.70 | 0.05 | 1.35 | — |
| — | 13.80 | 16.20 | 15.00 | +0.87 | 43.7% | 215 | 43.7% | -0.13 | 0.93 | 0.65 | 1.20 | — |
| — | 12.30 | 14.00 | 13.15 | +0.83 | 43.3% | 217.5 | 43.3% | -0.17 | 1.23 | 1.05 | 1.40 | — |
| — | 11.00 | 12.10 | 11.55 | +0.78 | 43.0% | 220 | 43.0% | -0.22 | 1.88 | 1.50 | 2.25 | — |
| — | 7.60 | 10.20 | 8.90 | +0.72 | 42.7% | 222.5 | 42.7% | -0.28 | 2.17 | 1.75 | 2.60 | — |
| — | 7.20 | 8.30 | 7.75 | +0.65 | 42.5% | 225 | 42.5% | -0.35 | 3.25 | 3.10 | 3.40 | — |
| — | 5.50 | 6.60 | 6.05 | +0.58 | 42.4% | 227.5 | 42.4% | -0.42 | 4.10 | 3.70 | 4.50 | — |
| — | 4.70 | 5.50 | 5.10 | +0.50 | 42.4% | 230 | 42.4% | -0.50 | 5.45 | 4.60 | 6.30 | — |
| — | 3.20 | 4.50 | 3.85 | +0.43 | 42.4% | 232.5 | 42.4% | -0.57 | 7.55 | 6.20 | 8.90 | — |
| — | 2.75 | 3.50 | 3.12 | +0.36 | 42.5% | 235 | 42.5% | -0.64 | 9.20 | 7.90 | 10.50 | — |
| — | 1.90 | 2.65 | 2.27 | +0.29 | 42.6% | 237.5 | 42.6% | -0.71 | 10.55 | 9.10 | 12.00 | — |
| — | 1.25 | 2.05 | 1.65 | +0.24 | 42.8% | 240 | 42.8% | -0.77 | 12.65 | 11.00 | 14.30 | — |
| — | 0.70 | 1.50 | 1.10 | +0.19 | 43.0% | 242.5 | 43.0% | -0.81 | 14.75 | 13.20 | 16.30 | — |
| — | 0.50 | 1.15 | 0.82 | +0.15 | 43.3% | 245 | 43.3% | -0.86 | 16.35 | 15.20 | 17.50 | — |
| — | 0.35 | 0.80 | 0.57 | +0.11 | 43.6% | 247.5 | 43.6% | -0.89 | 18.70 | 17.70 | 19.70 | — |
| — | 0.35 | 0.75 | 0.55 | +0.08 | 44.0% | 250 | 44.0% | -0.92 | 21.35 | 19.90 | 22.80 | 0 |
| 0 | 0.10 | 0.75 | 0.42 | +0.06 | 44.5% | 252.5 | 44.5% | -0.94 | 23.60 | 22.10 | 25.10 | — |
| — | — | 3.10 | — | +0.05 | 45.0% | 255 | 45.0% | -0.96 | 26.25 | 24.90 | 27.60 | — |
| — | — | 4.60 | — | +0.04 | 45.6% | 257.5 | 45.6% | -0.97 | 28.50 | 26.90 | 30.10 | — |
| — | — | 4.50 | — | +0.03 | 46.3% | 260 | 46.3% | -0.98 | 30.90 | 29.20 | 32.60 | — |
| — | — | 0.25 | — | +0.02 | 47.8% | 265 | 47.8% | -0.99 | 35.95 | 34.30 | 37.60 | — |
| — | — | 4.30 | — | +0.01 | 49.5% | 270 | 49.5% | -1.00 | 40.75 | 38.90 | 42.60 | — |
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.