Spot 228.17
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.60 | 47.30 | 43.95 | +0.99 | 88.0% | 185 | 88.0% | -0.01 | 0.26 | 0.05 | 0.47 | — |
| — | 35.45 | 42.35 | 38.90 | +0.98 | 83.0% | 190 | 83.0% | -0.02 | 0.17 | 0.01 | 0.32 | — |
| — | 29.60 | 37.40 | 33.50 | +0.98 | 78.2% | 195 | 78.2% | -0.02 | — | — | 0.52 | — |
| — | 26.15 | 32.30 | 29.23 | +0.96 | 73.8% | 200 | 73.8% | -0.04 | 0.28 | 0.25 | 0.30 | — |
| — | 20.95 | 27.40 | 24.18 | +0.93 | 70.0% | 205 | 70.0% | -0.07 | 0.47 | 0.43 | 0.52 | — |
| — | 17.75 | 25.05 | 21.40 | +0.92 | 68.3% | 207.5 | 68.3% | -0.08 | 0.63 | 0.55 | 0.71 | — |
| — | 16.35 | 22.80 | 19.57 | +0.89 | 66.8% | 210 | 66.8% | -0.11 | 0.85 | 0.81 | 0.90 | — |
| — | 13.60 | 20.55 | 17.07 | +0.86 | 65.5% | 212.5 | 65.5% | -0.14 | 0.93 | 0.65 | 1.21 | — |
| — | 12.40 | 17.25 | 14.82 | +0.82 | 64.2% | 215 | 64.2% | -0.18 | 1.52 | 1.46 | 1.59 | — |
| — | 11.50 | 13.00 | 12.25 | +0.78 | 63.1% | 217.5 | 63.1% | -0.22 | 2.01 | 1.96 | 2.06 | — |
| — | 9.80 | 11.15 | 10.47 | +0.73 | 62.0% | 220 | 62.0% | -0.27 | 2.62 | 2.55 | 2.69 | — |
| — | 7.60 | 9.40 | 8.50 | +0.67 | 61.1% | 222.5 | 61.1% | -0.33 | 3.33 | 3.20 | 3.45 | — |
| — | 7.40 | 7.75 | 7.58 | +0.60 | 60.2% | 225 | 60.2% | -0.40 | 4.25 | 4.15 | 4.35 | — |
| — | 5.95 | 6.35 | 6.15 | +0.53 | 59.5% | 227.5 | 59.5% | -0.47 | 5.30 | 5.15 | 5.45 | — |
| — | 4.70 | 4.95 | 4.83 | +0.46 | 58.9% | 230 | 58.9% | -0.54 | 6.53 | 6.35 | 6.70 | — |
| — | 3.65 | 3.95 | 3.80 | +0.39 | 58.3% | 232.5 | 58.3% | -0.61 | 7.53 | 6.90 | 8.15 | — |
| — | 2.80 | 2.96 | 2.88 | +0.33 | 57.9% | 235 | 57.9% | -0.67 | 9.60 | 9.40 | 9.80 | — |
| — | 2.10 | 2.24 | 2.17 | +0.27 | 57.6% | 237.5 | 57.6% | -0.74 | 10.85 | 10.10 | 11.60 | — |
| — | 1.54 | 1.64 | 1.59 | +0.21 | 57.4% | 240 | 57.4% | -0.79 | 13.45 | 13.10 | 13.80 | — |
| — | 1.11 | 1.23 | 1.17 | +0.16 | 57.3% | 242.5 | 57.3% | -0.84 | 15.30 | 11.75 | 18.85 | — |
| — | 0.77 | 0.84 | 0.81 | +0.12 | 57.4% | 245 | 57.4% | -0.88 | 18.50 | 16.65 | 20.35 | — |
| — | 0.56 | 0.66 | 0.61 | +0.09 | 57.6% | 247.5 | 57.6% | -0.91 | 19.55 | 17.10 | 22.00 | — |
| — | 0.40 | 0.43 | 0.41 | +0.07 | 58.0% | 250 | 58.0% | -0.93 | 22.80 | 20.60 | 25.00 | — |
| — | 0.28 | 0.35 | 0.32 | +0.05 | 58.5% | 252.5 | 58.5% | -0.95 | 24.88 | 22.35 | 27.40 | — |
| — | 0.01 | 0.33 | 0.17 | +0.04 | 59.3% | 255 | 59.3% | -0.96 | 27.82 | 25.80 | 29.85 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 60.2% | 257.5 | 60.2% | -0.97 | 30.10 | 27.90 | 32.30 | — |
| — | 0.11 | 0.14 | 0.12 | +0.02 | 61.4% | 260 | 61.4% | -0.98 | 32.17 | 29.60 | 34.75 | — |
| — | 0.03 | 0.42 | 0.23 | +0.02 | 62.7% | 262.5 | 62.7% | -0.99 | 33.85 | 30.45 | 37.25 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 64.1% | 265 | 64.1% | -0.99 | 36.30 | 32.90 | 39.70 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 65.8% | 267.5 | 65.8% | -0.99 | 40.20 | 38.25 | 42.15 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 67.5% | 270 | 67.5% | -0.99 | 42.70 | 40.75 | 44.65 | — |
| — | — | 0.13 | — | +0.01 | 69.3% | 272.5 | 69.3% | -1.00 | 44.38 | 40.40 | 48.35 | — |
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.