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 | 47.40 | 44.92 | +0.99 | 61.0% | 185 | 61.0% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 37.35 | 40.25 | 38.80 | +0.98 | 56.5% | 190 | 56.5% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 32.05 | 36.05 | 34.05 | +0.98 | 52.0% | 195 | 52.0% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 30.20 | 33.10 | 31.65 | +0.97 | 49.7% | 197.5 | 49.7% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 27.95 | 30.30 | 29.12 | +0.97 | 47.5% | 200 | 47.5% | -0.03 | 0.23 | 0.21 | 0.24 | — |
| — | 23.60 | 29.45 | 26.52 | +0.96 | 45.3% | 202.5 | 45.3% | -0.04 | 0.27 | 0.26 | 0.28 | — |
| — | — | — | — | +0.98 | 36.9% | 203 | 36.9% | -0.02 | — | — | — | — |
| — | 22.50 | 25.10 | 23.80 | +0.95 | 43.1% | 205 | 43.1% | -0.05 | 0.33 | 0.31 | 0.34 | — |
| — | 20.55 | 24.15 | 22.35 | +0.94 | 41.0% | 207.5 | 41.0% | -0.06 | 0.40 | 0.38 | 0.41 | — |
| — | 17.75 | 19.75 | 18.75 | +0.93 | 38.9% | 210 | 38.9% | -0.07 | 0.49 | 0.47 | 0.51 | — |
| — | 15.60 | 17.80 | 16.70 | +0.90 | 37.0% | 212.5 | 37.0% | -0.10 | 0.64 | 0.62 | 0.65 | — |
| — | 14.35 | 14.85 | 14.60 | +0.87 | 35.2% | 215 | 35.2% | -0.13 | 0.83 | 0.81 | 0.85 | — |
| — | 11.00 | 12.65 | 11.82 | +0.83 | 33.8% | 217.5 | 33.8% | -0.17 | 1.12 | 1.10 | 1.14 | — |
| — | 10.00 | 10.85 | 10.43 | +0.78 | 32.6% | 220 | 32.6% | -0.22 | 1.54 | 1.52 | 1.57 | — |
| — | 7.15 | 8.85 | 8.00 | +0.71 | 31.8% | 222.5 | 31.8% | -0.28 | 2.12 | 2.09 | 2.15 | — |
| — | 6.20 | 6.65 | 6.42 | +0.64 | 31.3% | 225 | 31.3% | -0.36 | 2.90 | 2.87 | 2.94 | — |
| — | 4.70 | 5.15 | 4.92 | +0.55 | 31.1% | 227.5 | 31.1% | -0.45 | 3.92 | 3.85 | 4.00 | — |
| — | 3.70 | 3.80 | 3.75 | +0.46 | 30.9% | 230 | 30.9% | -0.54 | 5.17 | 5.10 | 5.25 | — |
| — | 2.71 | 2.78 | 2.75 | +0.38 | 30.7% | 232.5 | 30.7% | -0.63 | 6.65 | 6.60 | 6.70 | — |
| — | 1.92 | 1.96 | 1.94 | +0.29 | 30.6% | 235 | 30.6% | -0.72 | 8.53 | 8.00 | 9.05 | — |
| — | 1.30 | 1.36 | 1.33 | +0.23 | 30.5% | 237.5 | 30.5% | -0.78 | 9.78 | 8.55 | 11.00 | — |
| — | 0.87 | 0.92 | 0.90 | +0.16 | 30.4% | 240 | 30.4% | -0.85 | 11.82 | 11.00 | 12.65 | — |
| — | 0.58 | 0.61 | 0.59 | +0.11 | 30.4% | 242.5 | 30.4% | -0.90 | 14.18 | 12.95 | 15.40 | — |
| — | 0.37 | 0.41 | 0.39 | +0.08 | 30.8% | 245 | 30.8% | -0.93 | 16.70 | 15.60 | 17.80 | — |
| — | 0.25 | 0.28 | 0.27 | +0.06 | 31.4% | 247.5 | 31.4% | -0.95 | 18.85 | 17.70 | 20.00 | — |
| — | 0.17 | 0.20 | 0.18 | +0.05 | 32.2% | 250 | 32.2% | -0.97 | 22.05 | 19.40 | 24.70 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 33.2% | 252.5 | 33.2% | -0.98 | 23.98 | 19.90 | 28.05 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 34.4% | 255 | 34.4% | -0.99 | 26.90 | 24.60 | 29.20 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 35.6% | 257.5 | 35.6% | -1.00 | 28.50 | 24.00 | 33.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 36.9% | 260 | 36.9% | -1.00 | 30.77 | 27.00 | 34.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 39.4% | 265 | 39.4% | -1.00 | 36.50 | 34.10 | 38.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 41.7% | 270 | 41.7% | -1.00 | 41.25 | 39.75 | 42.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 44.0% | 275 | 44.0% | -1.00 | 46.88 | 44.45 | 49.30 | — |
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.