Spot 228.25
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 54.30 | 52.85 | +0.88 | 77.3% | 180 | — | — | 3.19 | 2.47 | 3.90 | — |
| — | 46.60 | 50.25 | 48.42 | +0.85 | 76.6% | 185 | 76.6% | -0.15 | 3.92 | 3.10 | 4.75 | — |
| — | 43.15 | 46.50 | 44.83 | +0.83 | 76.0% | 190 | 76.0% | -0.17 | 4.90 | 4.25 | 5.55 | — |
| — | 39.45 | 42.60 | 41.02 | +0.80 | 75.4% | 195 | 75.4% | -0.20 | 6.35 | 6.00 | 6.70 | — |
| — | 35.15 | 38.65 | 36.90 | +0.77 | 74.9% | 200 | 74.9% | -0.23 | 7.70 | 7.30 | 8.10 | — |
| — | 32.15 | 35.25 | 33.70 | +0.73 | 74.4% | 205 | 74.4% | -0.27 | 8.72 | 7.65 | 9.80 | — |
| — | 28.50 | 31.25 | 29.88 | +0.69 | 74.0% | 210 | 74.0% | -0.31 | 10.90 | 10.50 | 11.30 | — |
| — | 27.85 | 29.70 | 28.77 | +0.67 | 73.9% | 212.5 | 73.9% | -0.33 | 11.50 | 10.35 | 12.65 | — |
| — | 26.30 | 28.20 | 27.25 | +0.66 | 73.7% | 215 | 73.7% | -0.35 | 12.95 | 12.45 | 13.45 | — |
| — | 24.90 | 26.75 | 25.82 | +0.64 | 73.5% | 217.5 | 73.5% | -0.37 | 14.22 | 13.50 | 14.95 | — |
| — | 23.40 | 25.35 | 24.38 | +0.62 | 73.4% | 220 | 73.4% | -0.39 | 15.12 | 14.60 | 15.65 | — |
| — | 22.15 | 24.05 | 23.10 | +0.60 | 73.2% | 222.5 | 73.2% | -0.41 | 16.25 | 15.30 | 17.20 | — |
| — | 20.90 | 22.75 | 21.82 | +0.58 | 73.1% | 225 | 73.1% | -0.43 | 17.12 | 16.10 | 18.15 | — |
| — | 19.90 | 21.55 | 20.73 | +0.56 | 73.0% | 227.5 | 73.0% | -0.45 | 18.75 | 17.85 | 19.65 | — |
| — | 18.75 | 20.30 | 19.52 | +0.54 | 72.9% | 230 | 72.9% | -0.47 | 20.23 | 19.45 | 21.00 | — |
| — | 17.80 | 19.20 | 18.50 | +0.52 | 72.8% | 232.5 | 72.8% | -0.49 | 21.12 | 19.95 | 22.30 | — |
| — | 15.60 | 18.10 | 16.85 | +0.50 | 72.8% | 235 | 72.8% | -0.51 | 23.00 | 22.25 | 23.75 | — |
| — | 15.65 | 17.10 | 16.38 | +0.48 | 72.7% | 237.5 | 72.7% | -0.53 | 24.07 | 22.80 | 25.35 | — |
| — | 14.85 | 15.50 | 15.18 | +0.46 | 72.6% | 240 | 72.6% | -0.55 | 25.62 | 24.35 | 26.90 | — |
| — | 13.70 | 15.15 | 14.43 | +0.44 | 72.6% | 242.5 | 72.6% | -0.56 | 27.27 | 25.95 | 28.60 | — |
| — | 12.95 | 14.25 | 13.60 | +0.42 | 72.5% | 245 | 72.5% | -0.58 | 28.85 | 27.50 | 30.20 | — |
| — | 12.25 | 13.40 | 12.82 | +0.40 | 72.5% | 247.5 | 72.5% | -0.60 | 30.90 | 30.00 | 31.80 | — |
| — | 11.50 | 12.60 | 12.05 | +0.38 | 72.5% | 250 | 72.5% | -0.62 | 32.40 | 30.95 | 33.85 | — |
| — | 10.75 | 11.85 | 11.30 | +0.37 | 72.5% | 252.5 | 72.5% | -0.64 | 34.38 | 33.45 | 35.30 | — |
| — | 10.05 | 11.10 | 10.57 | +0.35 | 72.5% | 255 | 72.5% | -0.66 | 36.20 | 35.30 | 37.10 | — |
| — | 9.40 | 10.40 | 9.90 | +0.33 | 72.5% | 257.5 | 72.5% | -0.67 | 38.02 | 37.10 | 38.95 | — |
| — | 8.60 | 9.65 | 9.12 | +0.31 | 72.5% | 260 | 72.5% | -0.69 | 39.90 | 38.90 | 40.90 | — |
| — | 7.50 | 9.70 | 8.60 | +0.28 | 72.6% | 265 | 72.6% | -0.72 | 43.45 | 42.10 | 44.80 | — |
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.