Spot 228.43
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.00 | 44.90 | 43.45 | +1.00 | 48.0% | 185 | 48.0% | +0.00 | — | — | 0.02 | — |
| — | 37.20 | 39.30 | 38.25 | +1.00 | 46.8% | 190 | 46.8% | -0.00 | — | — | 0.02 | — |
| — | 32.15 | 34.85 | 33.50 | +1.00 | 46.0% | 195 | 46.0% | -0.00 | — | — | 0.02 | — |
| — | 29.25 | 32.40 | 30.82 | +1.00 | 45.9% | 197.5 | 45.9% | -0.00 | — | — | 0.06 | — |
| — | 27.20 | 29.85 | 28.52 | +1.00 | 46.1% | 200 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 24.35 | 27.35 | 25.85 | +1.00 | 46.6% | 202.5 | 46.6% | -0.00 | — | — | 0.01 | — |
| — | 22.35 | 24.75 | 23.55 | +1.00 | 47.2% | 205 | 47.2% | -0.00 | — | — | 0.07 | — |
| — | 19.55 | 22.35 | 20.95 | +0.99 | 47.7% | 207.5 | 47.7% | -0.01 | — | — | 0.10 | — |
| — | 17.35 | 19.50 | 18.43 | +0.99 | 47.5% | 210 | 47.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 14.45 | 17.35 | 15.90 | +0.98 | 46.4% | 212.5 | 46.4% | -0.02 | 0.14 | 0.02 | 0.27 | — |
| — | 12.40 | 14.35 | 13.38 | +0.97 | 44.6% | 215 | 44.6% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 10.05 | 12.55 | 11.30 | +0.95 | 42.7% | 217.5 | 42.7% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 8.00 | 9.75 | 8.88 | +0.91 | 41.1% | 220 | 41.1% | -0.09 | 0.34 | 0.30 | 0.38 | — |
| — | 5.85 | 7.65 | 6.75 | +0.86 | 40.0% | 222.5 | 40.0% | -0.14 | 0.71 | 0.59 | 0.83 | — |
| — | 4.25 | 5.25 | 4.75 | +0.77 | 39.3% | 225 | 39.3% | -0.23 | 1.30 | 1.19 | 1.42 | — |
| — | 2.74 | 3.65 | 3.19 | +0.67 | 39.2% | 227.5 | 39.2% | -0.33 | 2.21 | 1.94 | 2.49 | — |
| — | 1.67 | 1.97 | 1.82 | +0.55 | 39.6% | 230 | 39.6% | -0.45 | 3.62 | 3.30 | 3.95 | — |
| — | 1.01 | 1.33 | 1.17 | +0.43 | 40.3% | 232.5 | 40.3% | -0.57 | 5.25 | 4.70 | 5.80 | — |
| — | 0.57 | 0.70 | 0.64 | +0.32 | 41.2% | 235 | 41.2% | -0.68 | 7.10 | 5.95 | 8.25 | — |
| — | 0.30 | 0.39 | 0.34 | +0.22 | 42.3% | 237.5 | 42.3% | -0.78 | 9.43 | 8.25 | 10.60 | — |
| — | 0.16 | 0.20 | 0.18 | +0.15 | 43.4% | 240 | 43.4% | -0.85 | 11.90 | 10.95 | 12.85 | — |
| — | 0.10 | 0.14 | 0.12 | +0.10 | 44.8% | 242.5 | 44.8% | -0.90 | 14.12 | 12.85 | 15.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 46.3% | 245 | 46.3% | -0.94 | 16.57 | 15.45 | 17.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 48.1% | 247.5 | 48.1% | -0.96 | 19.12 | 17.40 | 20.85 | — |
| 5,889 | 0.01 | 0.03 | 0.02 | +0.03 | 50.9% | 250 | 50.9% | -0.98 | 21.48 | 20.30 | 22.65 | 58 |
| 281 | — | 0.25 | — | +0.02 | 54.6% | 252.5 | 54.6% | -0.98 | 23.88 | 22.45 | 25.30 | 0 |
| 2,924 | — | 0.04 | — | +0.01 | 59.1% | 255 | 59.1% | -0.99 | 26.48 | 25.30 | 27.65 | 67 |
| — | — | 0.05 | — | +0.01 | 63.8% | 257.5 | 63.8% | -0.99 | 29.05 | 27.40 | 30.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 68.0% | 260 | 68.0% | -1.00 | 31.43 | 30.20 | 32.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 72.3% | 265 | 72.3% | -1.00 | 36.90 | 35.40 | 38.40 | — |
| — | — | 0.01 | — | +0.00 | 69.4% | 270 | 69.4% | -1.00 | 41.62 | 40.40 | 42.85 | — |
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.