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 | |
| — | 43.30 | 46.10 | 44.70 | +0.99 | 47.9% | 185 | 47.9% | -0.01 | — | — | 2.30 | — |
| — | 37.90 | 41.50 | 39.70 | +0.98 | 47.8% | 190 | 47.8% | -0.02 | — | — | 0.85 | — |
| — | 33.80 | 36.80 | 35.30 | +0.96 | 47.8% | 195 | 47.8% | -0.04 | 0.57 | 0.25 | 0.90 | — |
| — | 31.40 | 34.00 | 32.70 | +0.95 | 47.9% | 197.5 | 47.9% | -0.05 | 1.00 | 0.30 | 1.70 | — |
| — | 28.90 | 32.20 | 30.55 | +0.93 | 48.0% | 200 | 48.0% | -0.07 | 1.38 | 0.50 | 2.25 | — |
| — | 26.10 | 29.90 | 28.00 | +0.92 | 48.1% | 202.5 | 48.1% | -0.08 | 1.70 | 0.10 | 3.30 | — |
| — | 24.40 | 27.70 | 26.05 | +0.89 | 48.2% | 205 | 48.2% | -0.11 | 1.70 | 1.10 | 2.30 | — |
| — | 22.10 | 25.10 | 23.60 | +0.87 | 48.3% | 207.5 | 48.3% | -0.13 | 2.08 | 0.45 | 3.70 | — |
| — | 19.80 | 23.00 | 21.40 | +0.84 | 48.4% | 210 | 48.4% | -0.16 | 2.40 | 1.90 | 2.90 | — |
| — | 18.00 | 21.00 | 19.50 | +0.80 | 48.5% | 212.5 | 48.5% | -0.20 | 2.88 | 1.45 | 4.30 | — |
| — | 16.30 | 19.70 | 18.00 | +0.77 | 48.6% | 215 | — | — | 3.48 | 2.05 | 4.90 | — |
| — | 14.60 | 17.30 | 15.95 | — | — | 217.5 | — | — | 4.15 | 2.80 | 5.50 | — |
| — | 12.90 | 15.60 | 14.25 | — | — | 220 | 48.8% | -0.31 | 5.05 | 4.20 | 5.90 | — |
| — | 12.20 | 13.90 | 13.05 | — | — | 222.5 | — | — | 6.00 | 5.60 | 6.40 | — |
| — | 9.80 | 12.60 | 11.20 | — | — | 225 | 48.9% | -0.40 | 7.20 | 6.50 | 7.90 | — |
| — | 8.40 | 10.80 | 9.60 | — | — | 227.5 | 48.9% | -0.45 | 8.05 | 6.60 | 9.50 | — |
| — | 8.10 | 9.40 | 8.75 | — | — | 230 | 48.9% | -0.49 | 9.75 | 8.80 | 10.70 | — |
| — | 5.90 | 8.50 | 7.20 | +0.46 | 48.8% | 232.5 | 48.8% | -0.54 | 10.55 | 9.20 | 11.90 | — |
| — | 6.00 | 7.70 | 6.85 | — | — | 235 | 48.8% | -0.58 | 12.35 | 11.10 | 13.60 | — |
| — | 4.70 | 6.80 | 5.75 | — | — | 237.5 | 48.7% | -0.63 | 13.90 | 12.70 | 15.10 | — |
| — | 4.30 | 5.30 | 4.80 | +0.34 | 48.7% | 240 | 48.7% | -0.67 | 15.35 | 13.30 | 17.40 | — |
| — | 3.60 | 4.60 | 4.10 | +0.30 | 48.6% | 242.5 | 48.6% | -0.71 | 17.20 | 15.10 | 19.30 | — |
| — | 1.80 | 5.30 | 3.55 | +0.26 | 48.5% | 245 | 48.5% | -0.74 | 19.05 | 17.70 | 20.40 | — |
| — | 1.20 | 3.80 | 2.50 | +0.23 | 48.4% | 247.5 | 48.4% | -0.78 | 21.00 | 19.00 | 23.00 | — |
| — | 0.70 | 4.10 | 2.40 | +0.20 | 48.3% | 250 | 48.3% | -0.81 | 22.85 | 21.10 | 24.60 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 0.05 | 2.90 | 1.48 | +0.14 | 48.1% | 255 | 48.1% | -0.86 | 27.45 | 26.00 | 28.90 | — |
| — | 0.05 | 2.55 | 1.30 | — | — | 260 | 47.9% | -0.91 | 32.00 | 30.60 | 33.40 | — |
| — | 0.05 | 2.55 | 1.30 | — | — | 265 | — | — | 36.75 | 35.00 | 38.50 | — |
| — | — | 1.05 | — | +0.04 | 47.7% | 270 | 47.7% | -0.97 | 41.35 | 39.40 | 43.30 | — |
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.