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 | |
| — | 42.25 | 45.20 | 43.73 | +0.99 | 67.1% | 185 | 67.1% | -0.01 | — | — | 0.22 | — |
| — | 39.75 | 42.75 | 41.25 | +0.98 | 66.5% | 187.5 | 66.5% | -0.02 | 0.23 | 0.15 | 0.31 | — |
| — | 37.30 | 40.30 | 38.80 | +0.97 | 65.9% | 190 | 65.9% | -0.03 | 0.30 | 0.16 | 0.44 | — |
| — | 34.95 | 37.90 | 36.42 | +0.97 | 65.3% | 192.5 | 65.3% | -0.03 | 0.29 | 0.09 | 0.50 | — |
| — | 32.60 | 35.75 | 34.17 | +0.96 | 64.7% | 195 | 64.7% | -0.04 | 0.47 | 0.32 | 0.63 | — |
| — | 30.05 | 33.25 | 31.65 | +0.95 | 64.1% | 197.5 | 64.1% | -0.05 | 0.64 | 0.46 | 0.81 | — |
| — | 27.80 | 31.15 | 29.48 | +0.93 | 63.5% | 200 | 63.5% | -0.07 | 0.82 | 0.62 | 1.03 | — |
| — | 25.50 | 29.05 | 27.27 | +0.92 | 63.0% | 202.5 | 63.0% | -0.08 | 1.04 | 0.86 | 1.22 | — |
| — | 23.30 | 27.00 | 25.15 | +0.90 | 62.6% | 205 | 62.6% | -0.10 | 1.32 | 1.11 | 1.53 | — |
| — | 21.15 | 24.40 | 22.77 | +0.87 | 62.2% | 207.5 | 62.2% | -0.13 | 1.65 | 1.32 | 1.98 | — |
| — | 19.75 | 22.75 | 21.25 | +0.85 | 61.9% | 210 | 61.9% | -0.15 | 2.25 | 2.09 | 2.40 | 977 |
| 21 | 18.00 | 20.80 | 19.40 | +0.82 | 61.6% | 212.5 | 61.6% | -0.18 | 2.79 | 2.53 | 3.05 | 29 |
| 59 | 15.95 | 18.50 | 17.23 | +0.79 | 61.4% | 215 | 61.4% | -0.21 | 3.40 | 3.15 | 3.65 | — |
| — | 14.50 | 15.95 | 15.22 | +0.75 | 61.2% | 217.5 | 61.2% | -0.25 | 4.12 | 3.90 | 4.35 | — |
| — | 12.75 | 14.70 | 13.72 | +0.71 | 61.1% | 220 | 61.1% | -0.29 | 5.08 | 4.75 | 5.40 | — |
| — | 11.25 | 12.55 | 11.90 | +0.67 | 61.0% | 222.5 | 61.0% | -0.33 | 6.00 | 5.60 | 6.40 | — |
| — | 9.95 | 11.25 | 10.60 | +0.63 | 61.0% | 225 | 61.0% | -0.37 | 7.05 | 6.55 | 7.55 | — |
| — | 9.00 | 10.50 | 9.75 | +0.58 | 61.1% | 227.5 | 61.1% | -0.42 | 7.92 | 7.10 | 8.75 | — |
| — | 7.85 | 8.45 | 8.15 | +0.54 | 61.2% | 230 | 61.2% | -0.46 | 9.72 | 9.30 | 10.15 | — |
| — | 6.75 | 7.70 | 7.22 | +0.50 | 61.3% | 232.5 | 61.3% | -0.51 | 10.80 | 9.80 | 11.80 | — |
| — | 5.85 | 6.25 | 6.05 | +0.45 | 61.5% | 235 | 61.5% | -0.55 | 12.40 | 11.55 | 13.25 | — |
| — | 4.90 | 6.40 | 5.65 | +0.41 | 61.7% | 237.5 | 61.7% | -0.59 | 14.03 | 13.00 | 15.05 | — |
| — | 4.25 | 4.95 | 4.60 | +0.37 | 62.0% | 240 | 62.0% | -0.63 | 15.62 | 14.40 | 16.85 | — |
| — | 3.55 | 4.85 | 4.20 | +0.33 | 62.3% | 242.5 | 62.3% | -0.67 | 17.80 | 16.70 | 18.90 | — |
| — | 3.05 | 4.20 | 3.62 | +0.29 | 62.7% | 245 | 62.7% | -0.71 | 19.70 | 18.90 | 20.50 | — |
| — | 2.46 | 3.50 | 2.98 | +0.26 | 63.1% | 247.5 | 63.1% | -0.74 | 21.73 | 20.70 | 22.75 | — |
| — | 2.18 | 2.63 | 2.40 | +0.23 | 63.5% | 250 | 63.5% | -0.77 | 23.55 | 22.20 | 24.90 | — |
| — | 1.83 | 2.34 | 2.08 | +0.20 | 63.9% | 252.5 | 63.9% | -0.80 | 25.75 | 24.40 | 27.10 | — |
| — | 1.52 | 1.91 | 1.72 | +0.18 | 64.4% | 255 | 64.4% | -0.82 | 28.23 | 26.60 | 29.85 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 0.90 | 1.46 | 1.18 | +0.14 | 65.5% | 260 | 65.5% | -0.87 | 32.50 | 31.20 | 33.80 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 0.81 | 1.08 | 0.94 | +0.11 | 66.6% | 265 | 66.6% | -0.90 | 37.33 | 35.45 | 39.20 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 0.53 | 0.85 | 0.69 | +0.08 | 67.7% | 270 | 67.7% | -0.92 | 41.75 | 40.25 | 43.25 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
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.