Spot 228.52
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.65 | 44.00 | 43.33 | — | — | 185 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 37.95 | 39.00 | 38.48 | — | — | 190 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 33.10 | 34.00 | 33.55 | — | — | 195 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 29.40 | 32.40 | 30.90 | — | — | 197.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 28.45 | 29.00 | 28.73 | — | — | 200 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 24.45 | 27.45 | 25.95 | — | — | 202.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 23.40 | 23.95 | 23.68 | — | — | 205 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 20.95 | 22.30 | 21.62 | — | — | 207.5 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 18.45 | 19.00 | 18.73 | — | — | 210 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 16.10 | 16.50 | 16.30 | — | — | 212.5 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 13.70 | 14.10 | 13.90 | — | — | 215 | — | — | 0.28 | 0.28 | 0.29 | — |
| — | 11.50 | 11.60 | 11.55 | — | — | 217.5 | — | — | 0.42 | 0.42 | 0.43 | — |
| — | 9.25 | 9.35 | 9.30 | — | — | 220 | — | — | 0.67 | 0.66 | 0.67 | — |
| — | 7.15 | 7.25 | 7.20 | — | — | 222.5 | — | — | 1.06 | 1.05 | 1.07 | — |
| — | 5.30 | 5.35 | 5.33 | — | — | 225 | — | — | 1.68 | 1.67 | 1.69 | — |
| — | 3.65 | 3.75 | 3.70 | — | — | 227.5 | — | — | 2.57 | 2.56 | 2.58 | — |
| — | 2.40 | 2.42 | 2.41 | — | — | 230 | — | — | 3.77 | 3.75 | 3.80 | — |
| — | 1.44 | 1.47 | 1.46 | — | — | 232.5 | — | — | 5.33 | 5.30 | 5.35 | — |
| — | 0.82 | 0.84 | 0.83 | — | — | 235 | — | — | 7.20 | 7.15 | 7.25 | — |
| — | 0.45 | 0.46 | 0.46 | — | — | 237.5 | — | — | 9.35 | 9.30 | 9.40 | — |
| — | 0.25 | 0.26 | 0.26 | — | — | 240 | — | — | 11.68 | 11.55 | 11.80 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 242.5 | — | — | 14.10 | 13.95 | 14.25 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 245 | — | — | 16.52 | 16.35 | 16.70 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 247.5 | — | — | 19.02 | 18.85 | 19.20 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 250 | — | — | 21.52 | 21.35 | 21.70 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 252.5 | — | — | 24.15 | 23.55 | 24.75 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 255 | — | — | 26.65 | 26.05 | 27.25 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 257.5 | — | — | 29.00 | 28.30 | 29.70 | — |
| — | — | 0.01 | — | — | — | 260 | — | — | 31.60 | 30.95 | 32.25 | — |
| — | — | 0.01 | — | — | — | 262.5 | — | — | 34.00 | 33.30 | 34.70 | — |
| — | — | 0.01 | — | — | — | 265 | — | — | 36.83 | 36.00 | 37.65 | — |
| — | — | 0.01 | — | — | — | 270 | — | — | 41.60 | 41.00 | 42.20 | — |
| — | — | 0.01 | — | — | — | 275 | — | — | 46.80 | 45.45 | 48.15 | — |
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.