Spot 228.55
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.45 | 45.70 | 44.08 | +1.00 | 105.6% | 185 | 105.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 39.10 | 44.30 | 41.70 | +1.00 | 100.5% | 187.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 37.45 | 41.80 | 39.62 | — | — | 190 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 34.55 | 39.10 | 36.83 | — | — | 192.5 | 89.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 32.50 | 35.70 | 34.10 | +1.00 | 83.1% | 195 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 29.95 | 32.00 | 30.98 | — | — | 197.5 | 77.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 27.85 | 29.85 | 28.85 | — | — | 200 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 24.80 | 29.40 | 27.10 | +0.99 | 67.8% | 202.5 | 67.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.80 | 24.70 | 23.75 | +0.99 | 63.8% | 205 | 63.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 20.55 | 24.40 | 22.48 | +0.99 | 60.3% | 207.5 | 60.3% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 17.35 | 19.00 | 18.18 | +0.98 | 56.8% | 210 | 56.8% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 15.75 | 17.35 | 16.55 | +0.97 | 53.4% | 212.5 | 53.4% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 13.35 | 14.85 | 14.10 | +0.96 | 50.0% | 215 | 50.0% | -0.05 | 0.17 | 0.16 | 0.18 | — |
| — | 10.30 | 12.35 | 11.32 | +0.93 | 46.4% | 217.5 | 46.4% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | 8.50 | 9.60 | 9.05 | +0.89 | 42.3% | 220 | 42.3% | -0.11 | 0.39 | 0.38 | 0.40 | — |
| — | 6.40 | 7.35 | 6.88 | +0.82 | 39.4% | 222.5 | 39.4% | -0.18 | 0.66 | 0.64 | 0.67 | — |
| — | 4.45 | 4.90 | 4.67 | +0.71 | 37.2% | 225 | — | — | 1.14 | 1.12 | 1.15 | — |
| — | 2.79 | 2.99 | 2.89 | — | — | 227.5 | — | — | 1.99 | 1.96 | 2.01 | — |
| — | 1.67 | 1.71 | 1.69 | — | — | 230 | — | — | 3.33 | 3.20 | 3.45 | — |
| — | 0.87 | 0.90 | 0.89 | +0.26 | 35.8% | 232.5 | 35.8% | -0.75 | 4.95 | 4.80 | 5.10 | — |
| — | 0.40 | 0.44 | 0.42 | — | — | 235 | — | — | 7.03 | 5.90 | 8.15 | — |
| — | 0.19 | 0.20 | 0.20 | +0.08 | 36.2% | 237.5 | — | — | 9.68 | 9.05 | 10.30 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 240 | 37.4% | -0.96 | 11.53 | 10.30 | 12.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 39.3% | 242.5 | 39.3% | -0.99 | 13.90 | 12.70 | 15.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 41.5% | 245 | 41.5% | -0.99 | 16.38 | 15.10 | 17.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 43.7% | 247.5 | 43.7% | -1.00 | 19.15 | 17.60 | 20.70 | — |
| — | — | 0.01 | — | +0.00 | 44.8% | 250 | 44.8% | -1.00 | 21.20 | 19.65 | 22.75 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 252.5 | 46.3% | -1.00 | 23.95 | 22.65 | 25.25 | — |
| — | — | 0.01 | — | +0.00 | 47.4% | 255 | 47.4% | -1.00 | 26.65 | 25.10 | 28.20 | — |
| — | — | 0.02 | — | +0.00 | 47.8% | 260 | 47.8% | -1.00 | 31.55 | 29.85 | 33.25 | — |
| — | — | 0.01 | — | +0.00 | 47.9% | 265 | 47.9% | -1.00 | 35.62 | 32.60 | 38.65 | — |
| — | — | 0.01 | — | +0.00 | 47.9% | 270 | 47.9% | -1.00 | 40.85 | 37.45 | 44.25 | — |
| — | — | 0.01 | — | +0.00 | 48.0% | 275 | 48.0% | -1.00 | 45.62 | 43.05 | 48.20 | — |
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.