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 | |
| — | 47.65 | 50.75 | 49.20 | +0.97 | 78.9% | 180 | 78.9% | -0.03 | 0.31 | 0.03 | 0.59 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 42.30 | 46.00 | 44.15 | +0.95 | 77.3% | 185 | 77.3% | -0.05 | 0.83 | 0.44 | 1.23 | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | 38.30 | 41.40 | 39.85 | +0.93 | 75.7% | 190 | 75.7% | -0.07 | 0.89 | 0.68 | 1.10 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 33.70 | 36.85 | 35.27 | +0.90 | 74.2% | 195 | 74.2% | -0.10 | 1.39 | 1.21 | 1.56 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 29.15 | 32.65 | 30.90 | +0.87 | 72.8% | 200 | 72.8% | -0.13 | 1.81 | 1.37 | 2.25 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 25.35 | 28.55 | 26.95 | +0.82 | 71.6% | 205 | 71.6% | -0.18 | 2.61 | 2.07 | 3.15 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | 21.25 | 24.30 | 22.77 | +0.77 | 70.6% | 210 | 70.6% | -0.23 | 4.15 | 3.75 | 4.55 | — |
| — | 19.55 | 22.50 | 21.02 | +0.74 | 70.1% | 212.5 | 70.1% | -0.26 | 4.70 | 4.25 | 5.15 | — |
| — | 18.10 | 20.70 | 19.40 | +0.71 | 69.7% | 215 | — | — | 5.47 | 4.95 | 6.00 | — |
| — | 16.45 | 18.25 | 17.35 | — | — | 217.5 | — | — | 6.22 | 5.75 | 6.70 | — |
| — | 15.00 | 16.65 | 15.82 | +0.65 | 69.0% | 220 | 69.0% | -0.35 | 7.15 | 6.70 | 7.60 | — |
| — | 12.95 | 14.80 | 13.88 | +0.61 | 68.8% | 222.5 | 68.8% | -0.39 | 8.12 | 7.60 | 8.65 | — |
| — | 12.35 | 13.70 | 13.03 | +0.57 | 68.5% | 225 | 68.5% | -0.42 | 9.22 | 8.65 | 9.80 | — |
| — | 11.00 | 12.40 | 11.70 | +0.54 | 68.4% | 227.5 | 68.4% | -0.46 | 10.22 | 8.80 | 11.65 | — |
| — | 9.80 | 11.10 | 10.45 | +0.50 | 68.2% | 230 | 68.2% | -0.50 | 11.70 | 11.05 | 12.35 | — |
| — | 8.65 | 9.95 | 9.30 | +0.47 | 68.2% | 232.5 | 68.2% | -0.53 | 12.93 | 11.40 | 14.45 | — |
| — | 7.45 | 8.90 | 8.18 | +0.43 | 68.1% | 235 | 68.1% | -0.57 | 14.62 | 13.85 | 15.40 | — |
| — | 6.85 | 7.90 | 7.38 | +0.39 | 68.1% | 237.5 | 68.1% | -0.60 | 16.15 | 15.35 | 16.95 | — |
| — | 6.05 | 6.85 | 6.45 | +0.36 | 68.2% | 240 | 68.2% | -0.64 | 17.98 | 17.00 | 18.95 | — |
| — | 5.30 | 6.15 | 5.72 | +0.33 | 68.3% | 242.5 | 68.3% | -0.67 | 19.48 | 18.65 | 20.30 | — |
| — | 4.60 | 5.45 | 5.03 | +0.30 | 68.4% | 245 | 68.4% | -0.70 | 21.35 | 20.45 | 22.25 | — |
| — | 3.90 | 4.60 | 4.25 | +0.27 | 68.5% | 247.5 | 68.5% | -0.73 | 22.85 | 21.50 | 24.20 | — |
| — | 3.50 | 4.15 | 3.83 | +0.24 | 68.7% | 250 | 68.7% | -0.76 | 24.95 | 23.45 | 26.45 | — |
| — | 3.00 | 3.65 | 3.33 | +0.22 | 69.0% | 252.5 | 69.0% | -0.78 | 26.82 | 25.55 | 28.10 | — |
| — | 2.64 | 3.05 | 2.85 | +0.20 | 69.2% | 255 | 69.2% | -0.81 | 29.25 | 27.85 | 30.65 | — |
| — | 2.28 | 2.66 | 2.47 | +0.17 | 69.5% | 257.5 | 69.5% | -0.83 | 31.25 | 29.40 | 33.10 | — |
| — | 1.98 | 2.32 | 2.15 | +0.16 | 69.8% | 260 | 69.8% | -0.85 | 33.75 | 32.35 | 35.15 | — |
| — | 1.59 | 2.02 | 1.80 | +0.14 | 70.2% | 262.5 | 70.2% | -0.86 | 35.85 | 34.80 | 36.90 | — |
| — | 1.47 | 1.75 | 1.61 | +0.12 | 70.5% | 265 | 70.5% | -0.88 | 38.17 | 36.30 | 40.05 | — |
| — | 1.06 | 1.56 | 1.31 | +0.11 | 71.0% | 267.5 | 71.0% | -0.89 | 40.42 | 39.40 | 41.45 | — |
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.