Spot 229.10
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.00 | 45.80 | 44.40 | +1.00 | 54.8% | 185 | 54.8% | -0.00 | — | — | 0.95 | — |
| — | 39.80 | 43.40 | 41.60 | +1.00 | 55.2% | 187.5 | 55.2% | -0.00 | — | — | 2.25 | — |
| — | 38.10 | 40.90 | 39.50 | +0.99 | 55.6% | 190 | 55.6% | -0.01 | — | — | 1.50 | — |
| — | 35.60 | 38.70 | 37.15 | +0.99 | 56.0% | 192.5 | 56.0% | -0.01 | — | — | 0.90 | — |
| — | 32.70 | 35.60 | 34.15 | +0.98 | 56.5% | 195 | 56.5% | -0.02 | — | — | 0.75 | — |
| — | 30.70 | 33.70 | 32.20 | +0.97 | 57.0% | 197.5 | 57.0% | -0.03 | — | — | 1.65 | — |
| — | 28.70 | 31.70 | 30.20 | +0.96 | 57.5% | 200 | 57.5% | -0.04 | 0.47 | 0.20 | 0.75 | — |
| — | 25.50 | 28.70 | 27.10 | +0.94 | 58.1% | 202.5 | 58.1% | -0.06 | — | — | 2.25 | — |
| — | 23.80 | 26.50 | 25.15 | +0.92 | 58.6% | 205 | 58.6% | -0.08 | 1.07 | 0.30 | 1.85 | — |
| — | 21.60 | 24.30 | 22.95 | +0.90 | 59.0% | 207.5 | 59.0% | -0.10 | 1.15 | 0.55 | 1.75 | — |
| — | 19.40 | 22.10 | 20.75 | +0.87 | 59.5% | 210 | 59.5% | -0.13 | 1.32 | 0.80 | 1.85 | — |
| — | 17.40 | 20.10 | 18.75 | +0.83 | 59.9% | 212.5 | 59.9% | -0.17 | 1.70 | 1.00 | 2.40 | — |
| — | 14.90 | 18.10 | 16.50 | +0.79 | 60.3% | 215 | 60.3% | -0.21 | 2.55 | 2.30 | 2.80 | — |
| — | 13.70 | 16.20 | 14.95 | +0.75 | 60.7% | 217.5 | 60.7% | -0.25 | 2.98 | 2.15 | 3.80 | — |
| — | 11.90 | 14.60 | 13.25 | +0.70 | 61.0% | 220 | 61.0% | -0.30 | 4.12 | 2.75 | 5.50 | — |
| — | 10.30 | 12.90 | 11.60 | +0.65 | 61.2% | 222.5 | 61.2% | -0.35 | 5.40 | 4.40 | 6.40 | 29 |
| — | 9.10 | 10.40 | 9.75 | +0.60 | 61.4% | 225 | 61.4% | -0.40 | 6.00 | 5.50 | 6.50 | — |
| — | 8.20 | 9.00 | 8.60 | +0.55 | 61.6% | 227.5 | 61.6% | -0.45 | 6.70 | 5.80 | 7.60 | — |
| — | 6.90 | 7.70 | 7.30 | +0.50 | 61.7% | 230 | 61.7% | -0.50 | 8.45 | 7.80 | 9.10 | — |
| — | 5.00 | 6.60 | 5.80 | +0.45 | 61.7% | 232.5 | 61.7% | -0.55 | 9.45 | 8.50 | 10.40 | — |
| — | 4.50 | 5.80 | 5.15 | +0.40 | 61.7% | 235 | 61.7% | -0.60 | 11.05 | 10.40 | 11.70 | — |
| — | 4.00 | 4.80 | 4.40 | +0.35 | 61.7% | 237.5 | 61.7% | -0.65 | 12.55 | 10.90 | 14.20 | — |
| — | 2.55 | 4.30 | 3.42 | +0.31 | 61.6% | 240 | 61.6% | -0.69 | 14.75 | 13.40 | 16.10 | — |
| — | 1.80 | 3.30 | 2.55 | +0.27 | 61.5% | 242.5 | 61.5% | -0.73 | 16.55 | 15.20 | 17.90 | — |
| — | 1.05 | 2.85 | 1.95 | +0.23 | 61.3% | 245 | 61.3% | -0.77 | 18.45 | 16.50 | 20.40 | — |
| — | 1.00 | 2.30 | 1.65 | +0.20 | 61.1% | 247.5 | 61.1% | -0.81 | 20.55 | 19.20 | 21.90 | — |
| — | 0.30 | 1.85 | 1.07 | +0.16 | 60.8% | 250 | 60.8% | -0.84 | 22.65 | 20.80 | 24.50 | — |
| — | 0.05 | 1.50 | 0.78 | +0.13 | 60.5% | 252.5 | 60.5% | -0.87 | 24.80 | 23.40 | 26.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.11 | 60.1% | 255 | 60.1% | -0.89 | 27.00 | 25.00 | 29.00 | — |
| — | — | 1.90 | — | +0.09 | 59.7% | 257.5 | 59.7% | -0.92 | 29.50 | 27.80 | 31.20 | — |
| — | 0.30 | 1.10 | 0.70 | +0.07 | 59.3% | 260 | 59.3% | -0.94 | 31.75 | 30.40 | 33.10 | — |
| — | 0.20 | 1.05 | 0.62 | +0.05 | 58.9% | 262.5 | 58.9% | -0.95 | 33.80 | 32.00 | 35.60 | — |
| — | — | 0.90 | — | +0.04 | 58.4% | 265 | 58.4% | -0.97 | 36.10 | 34.40 | 37.80 | — |
| — | — | 2.50 | — | +0.03 | 57.9% | 267.5 | 57.9% | -0.98 | 38.60 | 37.00 | 40.20 | — |
| — | — | 2.45 | — | +0.02 | 57.4% | 270 | 57.4% | -0.98 | 41.40 | 39.60 | 43.20 | — |
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.