Spot 228.98
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.25 | 45.05 | 44.15 | +1.00 | 58.7% | 185 | 58.7% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 38.25 | 40.40 | 39.33 | +0.99 | 55.8% | 190 | 55.8% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 33.75 | 35.65 | 34.70 | +0.99 | 51.6% | 195 | 51.6% | -0.01 | — | — | 0.09 | — |
| — | 28.65 | 30.25 | 29.45 | +0.98 | 47.0% | 200 | 47.0% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 23.70 | 25.30 | 24.50 | +0.97 | 43.0% | 205 | 43.0% | -0.03 | 0.17 | 0.08 | 0.26 | — |
| — | 18.45 | 20.10 | 19.27 | +0.95 | 40.1% | 210 | 40.1% | -0.05 | 0.31 | 0.25 | 0.37 | — |
| — | 15.95 | 17.60 | 16.77 | +0.93 | 38.9% | 212.5 | 38.9% | -0.07 | 0.40 | 0.36 | 0.44 | — |
| — | 13.75 | 15.60 | 14.68 | +0.90 | 37.8% | 215 | 37.8% | -0.10 | 0.61 | 0.57 | 0.66 | — |
| — | 11.30 | 13.65 | 12.47 | +0.85 | 37.0% | 217.5 | 37.0% | -0.15 | 0.91 | 0.85 | 0.97 | — |
| — | 10.10 | 10.95 | 10.53 | +0.80 | 36.2% | 220 | 36.2% | -0.20 | 1.33 | 1.22 | 1.44 | — |
| — | 8.20 | 8.90 | 8.55 | +0.74 | 35.6% | 222.5 | 35.6% | -0.26 | 1.89 | 1.78 | 1.99 | — |
| — | 6.50 | 7.00 | 6.75 | +0.66 | 35.1% | 225 | 35.1% | -0.34 | 2.66 | 2.55 | 2.77 | — |
| — | 5.10 | 5.45 | 5.28 | +0.57 | 34.7% | 227.5 | 34.7% | -0.43 | 3.67 | 3.45 | 3.90 | — |
| — | 4.00 | 4.20 | 4.10 | +0.48 | 34.4% | 230 | 34.4% | -0.52 | 4.97 | 4.70 | 5.25 | — |
| — | 2.76 | 3.15 | 2.96 | +0.39 | 34.3% | 232.5 | 34.3% | -0.61 | 6.33 | 6.10 | 6.55 | — |
| — | 2.05 | 2.32 | 2.19 | +0.31 | 34.4% | 235 | 34.4% | -0.69 | 8.10 | 7.80 | 8.40 | — |
| — | 1.45 | 1.62 | 1.53 | +0.24 | 34.6% | 237.5 | 34.6% | -0.77 | 10.12 | 9.15 | 11.10 | — |
| — | 1.04 | 1.11 | 1.07 | +0.18 | 35.0% | 240 | 35.0% | -0.83 | 11.85 | 11.30 | 12.40 | — |
| — | 0.68 | 0.82 | 0.75 | +0.13 | 35.4% | 242.5 | 35.4% | -0.87 | 14.07 | 13.55 | 14.60 | — |
| — | 0.48 | 0.54 | 0.51 | +0.10 | 36.0% | 245 | 36.0% | -0.91 | 16.32 | 15.85 | 16.80 | — |
| — | 0.27 | 0.38 | 0.33 | +0.07 | 36.6% | 247.5 | 36.6% | -0.94 | 18.98 | 18.10 | 19.85 | — |
| — | 0.20 | 0.25 | 0.23 | +0.05 | 37.5% | 250 | 37.5% | -0.96 | 20.88 | 19.95 | 21.80 | — |
| — | 0.15 | 0.18 | 0.17 | +0.04 | 38.5% | 252.5 | 38.5% | -0.97 | 23.38 | 22.20 | 24.55 | — |
| — | 0.09 | 0.16 | 0.12 | +0.03 | 39.6% | 255 | 39.6% | -0.98 | 26.07 | 25.15 | 27.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 40.9% | 257.5 | 40.9% | -0.99 | 28.43 | 27.35 | 29.50 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 42.1% | 260 | 42.1% | -0.99 | 30.85 | 29.75 | 31.95 | — |
| — | — | 0.27 | — | +0.01 | 43.4% | 262.5 | 43.4% | -1.00 | 33.30 | 32.15 | 34.45 | — |
| — | — | 0.25 | — | +0.01 | 44.6% | 265 | 44.6% | -1.00 | 35.70 | 34.45 | 36.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 47.0% | 270 | 47.0% | -1.00 | 40.67 | 39.45 | 41.90 | — |
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.