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 | |
| — | 57.35 | 60.80 | 59.08 | +0.99 | 79.9% | 170 | 79.9% | -0.01 | — | — | 1.17 | — |
| — | 52.55 | 56.00 | 54.27 | +0.99 | 78.9% | 175 | 78.9% | -0.01 | — | — | 1.00 | — |
| 7 | 47.65 | 51.25 | 49.45 | +0.98 | 77.7% | 180 | 77.7% | -0.02 | 0.85 | 0.58 | 1.12 | — |
| 1 | 42.90 | 46.30 | 44.60 | +0.97 | 76.6% | 185 | 76.6% | -0.03 | 0.88 | 0.36 | 1.39 | — |
| — | 38.50 | 42.30 | 40.40 | +0.96 | 75.5% | 190 | 75.5% | -0.04 | 1.78 | 0.73 | 2.83 | 37 |
| — | 34.10 | 37.95 | 36.02 | +0.95 | 74.4% | 195 | 74.4% | -0.05 | 2.10 | 1.51 | 2.70 | — |
| — | 30.00 | 32.80 | 31.40 | +0.93 | 73.5% | 200 | 73.5% | -0.07 | 3.01 | 2.52 | 3.50 | — |
| — | 26.30 | 29.30 | 27.80 | +0.91 | 72.7% | 205 | 72.7% | -0.09 | 4.10 | 2.75 | 5.45 | — |
| — | 22.45 | 25.60 | 24.02 | +0.88 | 71.9% | 210 | 71.9% | -0.12 | 4.83 | 3.60 | 6.05 | — |
| — | 19.05 | 22.20 | 20.62 | +0.84 | 71.4% | 215 | 71.4% | -0.16 | 6.45 | 5.15 | 7.75 | — |
| — | 17.40 | 20.55 | 18.98 | +0.82 | 71.1% | 217.5 | 71.1% | -0.18 | 7.72 | 6.00 | 9.45 | — |
| — | 16.95 | 19.00 | 17.98 | +0.80 | 70.9% | 220 | 70.9% | -0.20 | 9.22 | 8.15 | 10.30 | — |
| — | 14.35 | 17.55 | 15.95 | +0.78 | 70.7% | 222.5 | 70.7% | -0.22 | 9.72 | 8.05 | 11.40 | — |
| — | 12.95 | 16.15 | 14.55 | +0.76 | 70.6% | 225 | 70.6% | -0.24 | 11.00 | 9.50 | 12.50 | — |
| — | 11.65 | 14.85 | 13.25 | — | — | 227.5 | — | — | 12.03 | 10.35 | 13.70 | — |
| — | 10.40 | 13.65 | 12.03 | — | — | 230 | — | — | 13.53 | 12.10 | 14.95 | — |
| — | 9.30 | 12.50 | 10.90 | — | — | 232.5 | — | — | 14.70 | 13.05 | 16.35 | — |
| — | 8.15 | 11.45 | 9.80 | — | — | 235 | — | — | 16.10 | 14.50 | 17.70 | — |
| — | 7.65 | 10.45 | 9.05 | — | — | 237.5 | — | — | 17.62 | 16.00 | 19.25 | — |
| — | 6.40 | 9.55 | 7.97 | — | — | 240 | — | — | 19.27 | 17.80 | 20.75 | — |
| — | 6.50 | 8.75 | 7.62 | — | — | 242.5 | — | — | 20.82 | 19.25 | 22.40 | — |
| — | 5.55 | 7.20 | 6.38 | — | — | 245 | — | — | 22.52 | 20.95 | 24.10 | — |
| — | 4.00 | 7.25 | 5.62 | — | — | 247.5 | — | — | 24.38 | 22.80 | 25.95 | — |
| — | 3.35 | 6.00 | 4.67 | — | — | 250 | — | — | 26.23 | 24.70 | 27.75 | — |
| — | 2.76 | 6.05 | 4.41 | — | — | 252.5 | — | — | 28.25 | 26.80 | 29.70 | — |
| — | 3.55 | 4.50 | 4.03 | +0.42 | 70.9% | 255 | 70.9% | -0.58 | 30.25 | 28.60 | 31.90 | — |
| — | 3.10 | 4.05 | 3.58 | +0.39 | 71.1% | 257.5 | 71.1% | -0.61 | 32.20 | 30.70 | 33.70 | — |
| — | 2.80 | 3.40 | 3.10 | +0.36 | 71.3% | 260 | 71.3% | -0.64 | 34.33 | 32.50 | 36.15 | — |
| — | 1.46 | 3.15 | 2.31 | +0.34 | 71.5% | 262.5 | 71.5% | -0.67 | 36.42 | 34.60 | 38.25 | — |
| — | 1.52 | 3.05 | 2.29 | +0.31 | 71.8% | 265 | 71.8% | -0.69 | 38.73 | 36.75 | 40.70 | — |
| — | 1.05 | 2.75 | 1.90 | +0.29 | 72.0% | 267.5 | — | — | 40.85 | 39.05 | 42.65 | — |
| — | 1.62 | 2.20 | 1.91 | — | — | 270 | — | — | 43.15 | 41.30 | 45.00 | — |
| — | 1.50 | 2.98 | 2.24 | — | — | 272.5 | 72.6% | -0.75 | 45.50 | 43.50 | 47.50 | — |
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.