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 | |
| — | 45.40 | 48.90 | 47.15 | +0.99 | 47.9% | 182.5 | 47.9% | -0.01 | — | — | 1.15 | — |
| — | 43.70 | 45.70 | 44.70 | +0.99 | 47.4% | 185 | 47.4% | -0.01 | — | — | 0.90 | — |
| — | 41.20 | 43.30 | 42.25 | +0.99 | 47.0% | 187.5 | 47.0% | -0.01 | — | — | 1.55 | — |
| — | 38.80 | 40.90 | 39.85 | +0.98 | 46.5% | 190 | 46.5% | -0.02 | — | — | 0.25 | — |
| — | 35.50 | 38.40 | 36.95 | +0.98 | 46.1% | 192.5 | 46.1% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 33.90 | 36.10 | 35.00 | +0.97 | 45.7% | 195 | 45.7% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 31.40 | 33.80 | 32.60 | +0.96 | 45.3% | 197.5 | 45.3% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 28.90 | 31.60 | 30.25 | +0.95 | 44.9% | 200 | 44.9% | -0.05 | 0.40 | 0.05 | 0.75 | — |
| — | 26.60 | 29.10 | 27.85 | +0.93 | 44.5% | 202.5 | 44.5% | -0.07 | 0.55 | 0.05 | 1.05 | — |
| — | 24.40 | 26.60 | 25.50 | +0.92 | 44.1% | 205 | 44.1% | -0.08 | 0.75 | 0.15 | 1.35 | — |
| — | 22.10 | 24.70 | 23.40 | +0.90 | 43.7% | 207.5 | 43.7% | -0.11 | 1.43 | 0.75 | 2.10 | — |
| — | 19.30 | 22.10 | 20.70 | +0.87 | 43.3% | 210 | 43.3% | -0.13 | 1.50 | 1.05 | 1.95 | — |
| — | 17.00 | 19.80 | 18.40 | +0.84 | 43.0% | 212.5 | 43.0% | -0.16 | 2.00 | 1.40 | 2.60 | — |
| — | 15.50 | 17.70 | 16.60 | +0.80 | 42.7% | 215 | 42.7% | -0.20 | 2.62 | 1.85 | 3.40 | — |
| — | 13.30 | 16.20 | 14.75 | +0.76 | 42.4% | 217.5 | 42.4% | -0.24 | 2.38 | 0.75 | 4.00 | — |
| — | 11.50 | 14.00 | 12.75 | +0.72 | 42.1% | 220 | 42.1% | -0.28 | 3.65 | 3.20 | 4.10 | — |
| — | 9.90 | 13.10 | 11.50 | +0.67 | 41.9% | 222.5 | 41.9% | -0.33 | 3.88 | 2.55 | 5.20 | — |
| — | 9.20 | 10.70 | 9.95 | +0.62 | 41.7% | 225 | 41.7% | -0.38 | 5.55 | 4.30 | 6.80 | — |
| — | 7.70 | 9.20 | 8.45 | +0.57 | 41.6% | 227.5 | 41.6% | -0.43 | 7.05 | 5.50 | 8.60 | — |
| — | 6.50 | 7.50 | 7.00 | +0.52 | 41.5% | 230 | 41.5% | -0.48 | 8.25 | 6.70 | 9.80 | — |
| — | 5.40 | 6.60 | 6.00 | +0.47 | 41.4% | 232.5 | 41.4% | -0.54 | 9.65 | 8.10 | 11.20 | — |
| — | 4.70 | 5.60 | 5.15 | +0.41 | 41.4% | 235 | 41.4% | -0.59 | 10.80 | 9.00 | 12.60 | — |
| — | 3.60 | 4.70 | 4.15 | +0.36 | 41.5% | 237.5 | 41.5% | -0.64 | 12.40 | 10.70 | 14.10 | — |
| — | 2.85 | 3.80 | 3.33 | +0.32 | 41.6% | 240 | 41.6% | -0.69 | 13.75 | 12.50 | 15.00 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 1.80 | 2.45 | 2.12 | +0.23 | 41.8% | 245 | 41.8% | -0.77 | 17.65 | 16.50 | 18.80 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 0.85 | 1.85 | 1.35 | +0.17 | 42.3% | 250 | 42.3% | -0.84 | 22.15 | 20.60 | 23.70 | — |
| — | 0.50 | 1.90 | 1.20 | +0.12 | 42.8% | 255 | 42.8% | -0.89 | 26.65 | 25.30 | 28.00 | — |
| — | 0.20 | 0.85 | 0.53 | +0.08 | 43.5% | 260 | 43.5% | -0.93 | 31.35 | 29.90 | 32.80 | — |
| — | — | 1.25 | — | +0.06 | 44.4% | 265 | 44.4% | -0.95 | 36.20 | 34.80 | 37.60 | — |
| — | — | 4.50 | — | +0.04 | 45.4% | 270 | 45.4% | -0.97 | 40.60 | 38.60 | 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.