Spot 228.66
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.85 | 60.30 | 58.58 | +1.00 | 86.8% | 170 | 86.8% | -0.00 | — | — | 0.90 | — |
| — | 51.90 | 55.35 | 53.62 | +1.00 | 85.4% | 175 | 85.4% | -0.00 | — | — | 1.00 | — |
| — | 47.00 | 50.45 | 48.73 | +1.00 | 84.0% | 180 | 84.0% | -0.00 | 0.49 | 0.02 | 0.96 | — |
| — | 42.10 | 45.50 | 43.80 | +0.99 | 82.4% | 185 | 82.4% | -0.01 | — | — | 1.39 | — |
| — | 37.25 | 40.70 | 38.98 | — | — | 190 | — | — | 0.57 | 0.53 | 0.62 | — |
| — | 32.50 | 36.00 | 34.25 | +0.98 | 79.1% | 195 | 79.1% | -0.02 | 0.88 | 0.82 | 0.94 | — |
| — | 28.90 | 29.70 | 29.30 | — | — | 200 | — | — | 1.29 | 1.21 | 1.37 | — |
| — | 23.55 | 26.25 | 24.90 | +0.96 | 75.6% | 205 | — | — | 1.89 | 1.69 | 2.09 | — |
| — | 19.35 | 22.40 | 20.88 | +0.94 | 73.8% | 210 | — | — | 2.75 | 2.70 | 2.79 | — |
| — | 18.10 | 19.05 | 18.57 | +0.92 | 72.9% | 212.5 | — | — | 3.27 | 3.05 | 3.50 | — |
| — | 16.35 | 17.05 | 16.70 | — | — | 215 | 72.1% | -0.09 | 3.88 | 3.80 | 3.95 | — |
| — | 14.40 | 15.35 | 14.88 | — | — | 217.5 | 71.3% | -0.11 | 4.58 | 4.45 | 4.70 | — |
| — | 12.90 | 13.60 | 13.25 | +0.87 | 70.5% | 220 | 70.5% | -0.13 | 5.40 | 5.30 | 5.50 | — |
| — | 11.20 | 12.40 | 11.80 | +0.84 | 69.7% | 222.5 | 69.7% | -0.16 | 6.35 | 6.10 | 6.60 | — |
| — | 9.80 | 10.80 | 10.30 | +0.81 | 69.1% | 225 | 69.1% | -0.19 | 7.38 | 7.15 | 7.60 | — |
| — | 8.70 | 9.15 | 8.93 | +0.78 | 68.4% | 227.5 | 68.4% | -0.21 | 8.55 | 8.40 | 8.70 | — |
| — | 7.40 | 8.05 | 7.72 | +0.75 | 67.9% | 230 | 67.9% | -0.25 | 9.78 | 9.55 | 10.00 | — |
| — | 6.10 | 7.05 | 6.58 | +0.71 | 67.4% | 232.5 | 67.4% | -0.28 | 11.15 | 10.80 | 11.50 | — |
| — | 5.40 | 5.70 | 5.55 | +0.68 | 67.0% | 235 | 67.0% | -0.32 | 12.65 | 12.00 | 13.30 | — |
| — | 4.50 | 4.95 | 4.72 | +0.64 | 66.6% | 237.5 | 66.6% | -0.36 | 14.32 | 13.95 | 14.70 | — |
| — | 3.75 | 4.00 | 3.88 | +0.60 | 66.3% | 240 | 66.3% | -0.40 | 16.05 | 15.75 | 16.35 | — |
| — | 3.10 | 3.40 | 3.25 | +0.56 | 66.0% | 242.5 | 66.0% | -0.44 | 18.00 | 17.55 | 18.45 | — |
| — | 2.51 | 2.82 | 2.67 | +0.52 | 65.8% | 245 | 65.8% | -0.48 | 19.75 | 19.25 | 20.25 | — |
| 50 | 2.05 | 2.28 | 2.17 | +0.48 | 65.7% | 247.5 | 65.7% | -0.52 | 21.90 | 21.45 | 22.35 | — |
| — | 1.73 | 1.87 | 1.80 | +0.44 | 65.6% | 250 | 65.6% | -0.56 | 23.82 | 23.00 | 24.65 | — |
| — | 1.39 | 1.56 | 1.48 | +0.40 | 65.6% | 252.5 | 65.6% | -0.60 | 25.80 | 24.75 | 26.85 | — |
| — | 1.12 | 1.27 | 1.20 | +0.36 | 65.7% | 255 | 65.7% | -0.64 | 28.27 | 26.85 | 29.70 | — |
| — | 0.90 | 0.99 | 0.94 | +0.33 | 65.9% | 257.5 | 65.9% | -0.67 | 30.35 | 28.90 | 31.80 | — |
| — | 0.72 | 0.81 | 0.77 | +0.30 | 66.2% | 260 | 66.2% | -0.70 | 32.92 | 31.45 | 34.40 | — |
| — | 0.58 | 0.66 | 0.62 | +0.26 | 66.6% | 262.5 | 66.6% | -0.73 | 35.00 | 33.55 | 36.45 | — |
| — | 0.47 | 0.52 | 0.49 | +0.23 | 67.1% | 265 | 67.1% | -0.77 | 37.45 | 36.20 | 38.70 | — |
| — | 0.37 | 0.50 | 0.43 | +0.21 | 67.7% | 267.5 | 67.7% | -0.80 | 39.42 | 37.55 | 41.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.18 | 68.4% | 270 | 68.4% | -0.82 | 41.70 | 40.10 | 43.30 | — |
| — | — | 1.06 | — | +0.17 | 69.3% | 272.5 | 69.3% | -0.84 | 44.85 | 43.60 | 46.10 | — |
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.