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 | |
| — | 56.50 | 63.05 | 59.77 | +0.79 | 59.1% | 185 | 59.1% | -0.22 | 13.53 | 12.45 | 14.60 | — |
| — | 52.15 | 57.90 | 55.02 | +0.75 | 58.8% | 192.5 | 58.8% | -0.25 | 16.25 | 14.95 | 17.55 | — |
| — | 46.95 | 53.15 | 50.05 | +0.72 | 58.4% | 200 | 58.4% | -0.28 | 18.38 | 17.70 | 19.05 | — |
| — | 45.35 | 50.35 | 47.85 | +0.70 | 58.3% | 205 | 58.3% | -0.30 | 21.50 | 19.90 | 23.10 | — |
| — | 41.90 | 47.35 | 44.62 | +0.68 | 58.1% | 210 | 58.1% | -0.33 | 23.90 | 21.90 | 25.90 | — |
| — | 39.25 | 44.30 | 41.77 | +0.65 | 57.9% | 215 | 57.9% | -0.35 | 25.23 | 24.55 | 25.90 | — |
| — | 38.80 | 42.40 | 40.60 | +0.64 | 57.9% | 217.5 | 57.9% | -0.36 | 26.35 | 25.50 | 27.20 | — |
| — | 37.05 | 40.75 | 38.90 | +0.63 | 57.8% | 220 | 57.8% | -0.38 | 28.25 | 26.65 | 29.85 | — |
| — | 34.80 | 41.25 | 38.02 | +0.62 | 57.7% | 222.5 | 57.7% | -0.39 | 28.85 | 28.00 | 29.70 | — |
| — | 34.25 | 40.60 | 37.42 | +0.61 | 57.7% | 225 | 57.7% | -0.40 | 29.98 | 28.65 | 31.30 | — |
| — | 33.10 | 38.15 | 35.62 | +0.60 | 57.6% | 227.5 | 57.6% | -0.41 | 30.43 | 27.65 | 33.20 | — |
| — | 32.90 | 35.70 | 34.30 | +0.58 | 57.6% | 230 | 57.6% | -0.42 | 32.77 | 31.60 | 33.95 | — |
| — | 31.65 | 36.60 | 34.12 | +0.57 | 57.5% | 232.5 | 57.5% | -0.43 | 33.95 | 33.30 | 34.60 | — |
| — | 29.60 | 34.10 | 31.85 | +0.56 | 57.4% | 235 | 57.4% | -0.45 | 34.50 | 33.15 | 35.85 | — |
| — | 29.55 | 32.55 | 31.05 | +0.55 | 57.4% | 237.5 | 57.4% | -0.46 | 37.00 | 36.15 | 37.85 | — |
| — | 27.40 | 32.40 | 29.90 | +0.54 | 57.4% | 240 | 57.4% | -0.47 | 38.40 | 37.40 | 39.40 | — |
| — | 26.85 | 29.70 | 28.27 | +0.52 | 57.3% | 245 | — | — | 41.20 | 38.75 | 43.65 | — |
| — | 25.05 | 29.80 | 27.43 | — | — | 250 | — | — | 44.38 | 43.10 | 45.65 | — |
| — | 22.90 | 24.95 | 23.93 | +0.46 | 57.1% | 257.5 | 57.1% | -0.55 | 49.88 | 48.00 | 51.75 | — |
| — | 20.85 | 24.15 | 22.50 | +0.43 | 57.0% | 265 | — | — | 53.75 | 50.65 | 56.85 | — |
| — | 17.65 | 22.70 | 20.18 | +0.40 | 57.0% | 272.5 | 57.0% | -0.61 | 59.12 | 56.00 | 62.25 | — |
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.