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 | |
| — | 39.95 | 47.75 | 43.85 | +0.97 | 68.8% | 185 | 68.8% | -0.03 | 0.61 | 0.24 | 0.98 | — |
| — | 35.05 | 42.95 | 39.00 | +0.95 | 66.5% | 190 | 66.5% | -0.05 | 0.62 | 0.46 | 0.78 | — |
| — | 31.45 | 38.25 | 34.85 | +0.93 | 64.4% | 195 | 64.4% | -0.07 | 0.97 | 0.78 | 1.17 | — |
| — | 26.90 | 33.60 | 30.25 | +0.90 | 62.7% | 200 | 62.7% | -0.10 | 1.50 | 1.19 | 1.82 | — |
| — | 21.45 | 29.20 | 25.32 | +0.86 | 61.1% | 205 | 61.1% | -0.14 | 2.11 | 1.78 | 2.44 | — |
| — | 19.30 | 27.10 | 23.20 | +0.83 | 60.5% | 207.5 | 60.5% | -0.17 | 2.23 | 1.91 | 2.56 | — |
| — | 17.20 | 25.20 | 21.20 | +0.81 | 59.8% | 210 | 59.8% | -0.19 | 2.74 | 2.63 | 2.85 | — |
| — | 16.45 | 22.40 | 19.43 | +0.77 | 59.2% | 212.5 | 59.2% | -0.22 | 3.44 | 2.88 | 4.00 | — |
| — | 14.60 | 19.70 | 17.15 | +0.74 | 58.6% | 215 | 58.6% | -0.26 | 3.92 | 3.80 | 4.05 | — |
| — | 12.40 | 18.75 | 15.57 | +0.70 | 58.1% | 217.5 | 58.1% | -0.30 | 4.62 | 4.50 | 4.75 | — |
| — | 11.15 | 16.40 | 13.78 | +0.67 | 57.6% | 220 | 57.6% | -0.33 | 5.45 | 5.30 | 5.60 | — |
| — | 12.10 | 13.45 | 12.78 | +0.63 | 57.2% | 222.5 | 57.2% | -0.38 | 6.35 | 6.20 | 6.50 | — |
| — | 10.60 | 11.95 | 11.28 | +0.58 | 56.7% | 225 | 56.7% | -0.42 | 7.00 | 6.45 | 7.55 | — |
| — | 9.25 | 10.35 | 9.80 | +0.54 | 56.4% | 227.5 | 56.4% | -0.46 | 8.85 | 8.35 | 9.35 | — |
| — | 8.05 | 8.30 | 8.18 | +0.49 | 56.0% | 230 | 56.0% | -0.51 | 9.75 | 9.60 | 9.90 | — |
| — | 6.90 | 7.30 | 7.10 | +0.45 | 55.7% | 232.5 | 55.7% | -0.55 | 11.62 | 10.90 | 12.35 | — |
| — | 5.90 | 6.20 | 6.05 | +0.40 | 55.4% | 235 | 55.4% | -0.60 | 12.25 | 11.25 | 13.25 | — |
| — | 4.95 | 5.30 | 5.12 | +0.36 | 55.1% | 237.5 | 55.1% | -0.64 | 14.80 | 13.35 | 16.25 | — |
| — | 4.20 | 4.45 | 4.33 | +0.32 | 54.9% | 240 | — | — | 15.88 | 15.15 | 16.60 | — |
| — | 3.45 | 3.70 | 3.58 | — | — | 242.5 | — | — | 18.52 | 17.40 | 19.65 | — |
| — | 2.86 | 3.10 | 2.98 | — | — | 245 | — | — | 19.48 | 18.70 | 20.25 | — |
| — | 1.98 | 2.53 | 2.25 | — | — | 247.5 | — | — | 21.30 | 18.35 | 24.25 | — |
| — | 1.88 | 2.20 | 2.04 | — | — | 250 | — | — | 23.57 | 22.40 | 24.75 | — |
| — | 1.17 | 1.72 | 1.45 | — | — | 252.5 | 54.5% | -0.85 | 25.27 | 21.80 | 28.75 | — |
| — | 1.20 | 1.40 | 1.30 | — | — | 255 | — | — | 28.80 | 26.90 | 30.70 | — |
| — | 0.38 | 2.00 | 1.19 | — | — | 257.5 | — | — | 30.60 | 29.30 | 31.90 | — |
| — | 0.82 | 0.92 | 0.87 | +0.09 | 54.8% | 260 | — | — | 31.48 | 28.60 | 34.35 | — |
| — | 0.62 | 0.77 | 0.69 | — | — | 262.5 | — | — | 34.25 | 30.85 | 37.65 | — |
| — | 0.49 | 0.67 | 0.58 | — | — | 265 | — | — | 36.65 | 33.25 | 40.05 | — |
| — | 0.40 | 0.56 | 0.48 | — | — | 267.5 | — | — | 39.62 | 35.65 | 43.60 | — |
| — | 0.40 | 0.51 | 0.46 | — | — | 270 | — | — | 42.40 | 41.15 | 43.65 | — |
| — | 0.05 | 0.98 | 0.52 | — | — | 272.5 | — | — | 44.50 | 40.55 | 48.45 | — |
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.