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 | |
| — | 43.10 | 48.55 | 45.83 | — | — | 185 | — | — | 2.00 | 1.90 | 2.09 | — |
| — | 40.90 | 47.75 | 44.33 | — | — | 187.5 | — | — | 2.27 | 2.17 | 2.38 | — |
| — | 37.60 | 45.60 | 41.60 | — | — | 190 | — | — | 2.60 | 2.51 | 2.68 | — |
| — | 36.65 | 43.65 | 40.15 | — | — | 192.5 | — | — | 2.96 | 2.87 | 3.05 | — |
| — | 34.55 | 39.80 | 37.17 | — | — | 195 | — | — | 3.38 | 3.25 | 3.50 | — |
| — | 31.30 | 39.35 | 35.33 | — | — | 197.5 | — | — | 4.05 | 3.65 | 4.45 | — |
| — | 29.75 | 37.35 | 33.55 | +0.81 | 56.8% | 200 | 56.8% | -0.19 | 4.33 | 4.15 | 4.50 | — |
| — | 28.95 | 33.80 | 31.38 | +0.79 | 56.4% | 202.5 | 56.4% | -0.21 | 5.20 | 4.70 | 5.70 | — |
| — | 26.45 | 32.60 | 29.52 | +0.77 | 56.0% | 205 | 56.0% | -0.23 | 5.50 | 5.30 | 5.70 | — |
| — | 25.25 | 30.00 | 27.62 | +0.75 | 55.7% | 207.5 | 55.7% | -0.25 | 6.38 | 5.95 | 6.80 | — |
| — | 24.65 | 27.40 | 26.02 | +0.73 | 55.4% | 210 | 55.4% | -0.27 | 6.90 | 6.75 | 7.05 | — |
| — | 21.15 | 26.95 | 24.05 | +0.71 | 55.1% | 212.5 | 55.1% | -0.30 | 7.70 | 7.50 | 7.90 | — |
| — | 19.95 | 25.85 | 22.90 | +0.68 | 54.8% | 215 | 54.8% | -0.32 | 8.57 | 8.35 | 8.80 | — |
| — | 19.00 | 23.60 | 21.30 | +0.66 | 54.6% | 217.5 | 54.6% | -0.35 | 9.78 | 9.20 | 10.35 | — |
| — | 18.20 | 21.20 | 19.70 | +0.63 | 54.3% | 220 | 54.3% | -0.37 | 10.47 | 10.25 | 10.70 | — |
| — | 16.25 | 21.00 | 18.62 | +0.60 | 54.1% | 222.5 | 54.1% | -0.40 | 11.50 | 11.25 | 11.75 | — |
| — | 16.05 | 17.70 | 16.88 | +0.58 | 53.9% | 225 | 53.9% | -0.43 | 12.62 | 12.35 | 12.90 | — |
| — | 13.75 | 15.70 | 14.72 | +0.55 | 53.7% | 227.5 | 53.7% | -0.45 | 14.28 | 13.55 | 15.00 | — |
| — | 13.80 | 14.35 | 14.07 | +0.52 | 53.5% | 230 | 53.5% | -0.48 | 15.35 | 14.50 | 16.20 | — |
| — | 12.65 | 14.65 | 13.65 | +0.49 | 53.3% | 232.5 | 53.3% | -0.51 | 16.70 | 16.00 | 17.40 | — |
| — | 11.60 | 12.15 | 11.88 | +0.47 | 53.2% | 235 | 53.2% | -0.54 | 17.90 | 16.90 | 18.90 | — |
| — | 9.45 | 12.50 | 10.97 | +0.44 | 53.0% | 237.5 | 53.0% | -0.56 | 19.48 | 18.35 | 20.60 | — |
| — | 9.55 | 10.65 | 10.10 | +0.41 | 52.9% | 240 | 52.9% | -0.59 | 20.95 | 19.50 | 22.40 | — |
| — | 7.35 | 10.50 | 8.93 | +0.39 | 52.7% | 242.5 | 52.7% | -0.62 | 22.50 | 20.65 | 24.35 | — |
| — | 6.55 | 9.10 | 7.83 | +0.36 | 52.6% | 245 | 52.6% | -0.64 | 23.80 | 21.25 | 26.35 | — |
| — | 5.70 | 8.30 | 7.00 | +0.34 | 52.5% | 247.5 | 52.5% | -0.67 | 25.60 | 22.65 | 28.55 | — |
| — | 6.40 | 6.80 | 6.60 | +0.31 | 52.4% | 250 | 52.4% | -0.69 | 27.75 | 25.50 | 30.00 | — |
| — | 4.75 | 6.45 | 5.60 | +0.29 | 52.3% | 252.5 | 52.3% | -0.72 | 29.35 | 26.85 | 31.85 | — |
| — | 4.70 | 6.35 | 5.53 | +0.27 | 52.2% | 255 | 52.2% | -0.74 | 30.45 | 28.55 | 32.35 | — |
| — | 3.55 | 5.00 | 4.28 | +0.25 | 52.2% | 257.5 | 52.2% | -0.76 | 33.33 | 30.65 | 36.00 | — |
| — | 4.20 | 4.45 | 4.33 | +0.23 | 52.1% | 260 | 52.1% | -0.78 | 36.58 | 34.45 | 38.70 | — |
| — | 3.65 | 4.55 | 4.10 | +0.21 | 52.1% | 262.5 | 52.1% | -0.80 | 37.52 | 34.45 | 40.60 | — |
| — | 3.25 | 3.60 | 3.42 | +0.19 | 52.1% | 265 | 52.1% | -0.82 | 39.62 | 36.90 | 42.35 | — |
| — | 2.97 | 3.30 | 3.13 | +0.18 | 52.0% | 267.5 | 52.0% | -0.83 | 41.02 | 37.30 | 44.75 | — |
| — | 2.35 | 2.85 | 2.60 | +0.16 | 52.0% | 270 | 52.0% | -0.85 | 43.75 | 43.00 | 44.50 | — |
| — | 1.90 | 3.05 | 2.48 | +0.15 | 52.1% | 272.5 | 52.1% | -0.86 | 46.42 | 43.75 | 49.10 | — |
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.