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 | |
| — | 47.40 | 50.20 | 48.80 | +1.00 | 86.8% | 180 | 86.8% | -0.00 | 0.08 | 0.02 | 0.14 | — |
| — | 42.65 | 45.25 | 43.95 | +0.99 | 85.0% | 185 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 37.35 | 40.30 | 38.83 | — | — | 190 | — | — | — | — | 0.36 | — |
| — | 32.85 | 35.45 | 34.15 | +0.97 | 81.5% | 195 | 81.5% | -0.03 | 0.33 | 0.01 | 0.65 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 28.10 | 30.80 | 29.45 | +0.95 | 79.6% | 200 | 79.6% | -0.05 | 0.49 | 0.47 | 0.52 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 22.70 | 26.10 | 24.40 | +0.91 | 78.0% | 205 | 78.0% | -0.09 | 0.81 | 0.70 | 0.91 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | 18.70 | 21.85 | 20.27 | +0.86 | 76.6% | 210 | 76.6% | -0.14 | 1.40 | 1.24 | 1.55 | — |
| — | 16.20 | 18.70 | 17.45 | +0.83 | 76.1% | 212.5 | 76.1% | -0.17 | 1.90 | 1.75 | 2.05 | — |
| — | 14.70 | 16.60 | 15.65 | +0.79 | 75.5% | 215 | 75.5% | -0.21 | 2.29 | 2.15 | 2.44 | — |
| — | 12.60 | 14.50 | 13.55 | +0.74 | 75.1% | 217.5 | 75.1% | -0.26 | 2.89 | 2.68 | 3.10 | — |
| — | 11.40 | 12.60 | 12.00 | +0.70 | 74.8% | 220 | 74.8% | -0.30 | 3.58 | 3.35 | 3.80 | — |
| — | 9.25 | 11.00 | 10.12 | +0.65 | 74.5% | 222.5 | 74.5% | -0.35 | 4.42 | 4.20 | 4.65 | — |
| — | 8.40 | 9.45 | 8.93 | +0.59 | 74.2% | 225 | 74.2% | -0.41 | 5.40 | 5.10 | 5.70 | — |
| — | 6.60 | 8.00 | 7.30 | +0.53 | 74.1% | 227.5 | 74.1% | -0.47 | 6.47 | 6.10 | 6.85 | — |
| — | 5.80 | 6.65 | 6.22 | +0.47 | 73.9% | 230 | 73.9% | -0.53 | 7.78 | 7.40 | 8.15 | — |
| — | 4.90 | 5.75 | 5.33 | +0.42 | 73.9% | 232.5 | 73.9% | -0.58 | 9.18 | 8.65 | 9.70 | — |
| — | 3.95 | 4.65 | 4.30 | +0.37 | 73.8% | 235 | 73.8% | -0.63 | 10.72 | 10.20 | 11.25 | — |
| — | 3.20 | 3.60 | 3.40 | +0.32 | 73.9% | 237.5 | 73.9% | -0.68 | 12.53 | 11.90 | 13.15 | — |
| — | 2.57 | 3.05 | 2.81 | +0.27 | 73.9% | 240 | 73.9% | -0.73 | 14.20 | 13.55 | 14.85 | — |
| — | 1.86 | 2.38 | 2.12 | +0.23 | 73.9% | 242.5 | 73.9% | -0.77 | 16.20 | 15.55 | 16.85 | — |
| — | 1.60 | 1.77 | 1.69 | +0.19 | 74.0% | 245 | 74.0% | -0.81 | 18.25 | 17.45 | 19.05 | — |
| — | 1.23 | 1.53 | 1.38 | +0.16 | 74.1% | 247.5 | 74.1% | -0.84 | 20.32 | 19.55 | 21.10 | — |
| — | 0.98 | 1.13 | 1.05 | +0.13 | 74.3% | 250 | 74.3% | -0.87 | 22.80 | 21.50 | 24.10 | — |
| — | 0.66 | 0.97 | 0.81 | +0.10 | 74.6% | 252.5 | 74.6% | -0.90 | 24.62 | 23.40 | 25.85 | — |
| — | 0.60 | 0.70 | 0.65 | +0.08 | 74.9% | 255 | 74.9% | -0.92 | 27.05 | 25.75 | 28.35 | — |
| — | 0.47 | 0.64 | 0.56 | +0.07 | 75.4% | 257.5 | 75.4% | -0.93 | 29.68 | 28.75 | 30.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.05 | 76.0% | 260 | 76.0% | -0.95 | 31.82 | 30.10 | 33.55 | — |
| — | 0.27 | 0.48 | 0.38 | +0.04 | 76.6% | 262.5 | 76.6% | -0.96 | 34.20 | 32.50 | 35.90 | — |
| — | 0.22 | 0.43 | 0.33 | +0.04 | 77.3% | 265 | 77.3% | -0.97 | 37.00 | 35.40 | 38.60 | — |
| — | 0.17 | 0.36 | 0.27 | +0.03 | 78.0% | 267.5 | 78.0% | -0.97 | 39.48 | 38.40 | 40.55 | — |
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.