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 | |
| — | 43.40 | 45.95 | 44.67 | +0.99 | 46.5% | 185 | 46.5% | -0.01 | — | — | 2.00 | — |
| — | 38.45 | 40.80 | 39.62 | +0.99 | 44.8% | 190 | 44.8% | -0.01 | — | — | 0.37 | — |
| — | 36.00 | 37.80 | 36.90 | +0.98 | 43.9% | 192.5 | 43.9% | -0.02 | — | — | 0.40 | — |
| — | 33.55 | 35.95 | 34.75 | +0.98 | 43.1% | 195 | 43.1% | -0.02 | 0.26 | 0.11 | 0.40 | — |
| — | 31.10 | 33.30 | 32.20 | +0.97 | 42.3% | 197.5 | 42.3% | -0.03 | — | — | 0.34 | — |
| — | 28.70 | 30.90 | 29.80 | +0.96 | 41.5% | 200 | 41.5% | -0.04 | 0.41 | 0.24 | 0.59 | — |
| — | 26.25 | 28.45 | 27.35 | +0.95 | 40.8% | 202.5 | 40.8% | -0.05 | 0.35 | 0.22 | 0.48 | — |
| — | 23.90 | 26.10 | 25.00 | +0.93 | 40.2% | 205 | 40.2% | -0.07 | 0.53 | 0.47 | 0.58 | — |
| — | 21.60 | 23.40 | 22.50 | +0.91 | 39.6% | 207.5 | 39.6% | -0.09 | 0.72 | 0.62 | 0.83 | — |
| — | 19.30 | 21.45 | 20.38 | +0.88 | 39.0% | 210 | 39.0% | -0.12 | 0.96 | 0.87 | 1.06 | — |
| — | 17.10 | 19.40 | 18.25 | +0.85 | 38.5% | 212.5 | 38.5% | -0.14 | 1.26 | 1.18 | 1.35 | — |
| — | 15.35 | 17.65 | 16.50 | +0.82 | 38.1% | 215 | 38.1% | -0.18 | 1.65 | 1.50 | 1.80 | — |
| — | 13.55 | 14.95 | 14.25 | +0.78 | 37.8% | 217.5 | 37.8% | -0.23 | 2.19 | 2.06 | 2.31 | — |
| — | 11.70 | 12.80 | 12.25 | +0.73 | 37.5% | 220 | 37.5% | -0.27 | 2.91 | 2.67 | 3.15 | — |
| — | 10.20 | 11.05 | 10.62 | +0.68 | 37.2% | 222.5 | 37.2% | -0.32 | 3.62 | 3.40 | 3.85 | — |
| — | 8.65 | 9.15 | 8.90 | +0.62 | 37.0% | 225 | 37.0% | -0.38 | 4.55 | 4.35 | 4.75 | — |
| — | 6.90 | 8.05 | 7.47 | +0.56 | 36.8% | 227.5 | 36.8% | -0.44 | 5.97 | 5.45 | 6.50 | — |
| — | 5.95 | 6.65 | 6.30 | +0.50 | 36.7% | 230 | 36.7% | -0.50 | 6.95 | 6.70 | 7.20 | — |
| — | 4.95 | 5.40 | 5.17 | +0.44 | 36.6% | 232.5 | 36.6% | -0.56 | 8.35 | 8.05 | 8.65 | — |
| — | 4.10 | 4.25 | 4.17 | +0.38 | 36.6% | 235 | 36.6% | -0.62 | 9.90 | 9.60 | 10.20 | — |
| — | 3.25 | 3.60 | 3.42 | +0.33 | 36.6% | 237.5 | 36.6% | -0.68 | 11.65 | 11.10 | 12.20 | — |
| — | 2.53 | 3.05 | 2.79 | +0.28 | 36.6% | 240 | 36.6% | -0.73 | 13.47 | 12.65 | 14.30 | — |
| — | 1.99 | 2.26 | 2.12 | +0.23 | 36.6% | 242.5 | 36.6% | -0.78 | 15.75 | 14.40 | 17.10 | — |
| — | 1.56 | 1.89 | 1.73 | +0.19 | 36.7% | 245 | 36.7% | -0.82 | 17.27 | 16.15 | 18.40 | — |
| — | 1.10 | 1.38 | 1.24 | +0.15 | 36.7% | 247.5 | 36.7% | -0.85 | 19.62 | 18.70 | 20.55 | — |
| — | 0.88 | 1.08 | 0.98 | +0.12 | 36.9% | 250 | 36.9% | -0.89 | 21.43 | 20.15 | 22.70 | — |
| — | 0.69 | 0.84 | 0.77 | +0.10 | 37.0% | 252.5 | 37.0% | -0.91 | 23.75 | 22.50 | 25.00 | — |
| — | 0.48 | 0.67 | 0.57 | +0.08 | 37.1% | 255 | 37.1% | -0.93 | 26.10 | 24.85 | 27.35 | — |
| — | 0.40 | 0.52 | 0.46 | +0.06 | 37.3% | 257.5 | 37.3% | -0.95 | 28.60 | 27.45 | 29.75 | — |
| — | 0.30 | 0.41 | 0.35 | +0.05 | 37.5% | 260 | 37.5% | -0.97 | 31.05 | 29.95 | 32.15 | — |
| — | 0.13 | 0.24 | 0.18 | +0.03 | 38.0% | 265 | 38.0% | -0.99 | 35.88 | 34.70 | 37.05 | — |
| — | — | 0.40 | — | +0.02 | 38.6% | 270 | 38.6% | -1.00 | 40.83 | 39.65 | 42.00 | — |
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.