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 | |
| — | 41.55 | 44.15 | 42.85 | — | — | 185 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 37.10 | 39.85 | 38.48 | — | — | 190 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 31.85 | 35.50 | 33.67 | — | — | 195 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 27.95 | 29.90 | 28.93 | — | — | 200 | — | — | 0.22 | 0.21 | 0.23 | — |
| — | 25.15 | 27.65 | 26.40 | — | — | 202.5 | — | — | 0.26 | 0.25 | 0.27 | — |
| — | 23.75 | 24.30 | 24.02 | — | — | 205 | — | — | 0.33 | 0.31 | 0.34 | — |
| — | 21.15 | 21.90 | 21.52 | — | — | 207.5 | — | — | 0.41 | 0.40 | 0.42 | — |
| — | 19.20 | 19.50 | 19.35 | — | — | 210 | — | — | 0.54 | 0.52 | 0.55 | — |
| — | 16.80 | 17.20 | 17.00 | — | — | 212.5 | — | — | 0.71 | 0.70 | 0.73 | — |
| — | 14.65 | 14.90 | 14.78 | — | — | 215 | — | — | 0.96 | 0.95 | 0.98 | — |
| — | 12.50 | 12.75 | 12.62 | — | — | 217.5 | — | — | 1.31 | 1.29 | 1.34 | — |
| — | 10.50 | 10.70 | 10.60 | — | — | 220 | — | — | 1.78 | 1.76 | 1.81 | — |
| — | 8.60 | 8.80 | 8.70 | +0.70 | 32.9% | 222.5 | 32.9% | -0.30 | 2.40 | 2.37 | 2.43 | — |
| — | 6.95 | 7.05 | 7.00 | +0.63 | 32.3% | 225 | 32.3% | -0.37 | 3.20 | 3.15 | 3.25 | — |
| — | 5.45 | 5.55 | 5.50 | — | — | 227.5 | — | — | 4.20 | 4.15 | 4.25 | — |
| — | 4.15 | 4.25 | 4.20 | +0.47 | 31.3% | 230 | 31.3% | -0.53 | 5.38 | 5.30 | 5.45 | — |
| — | 3.05 | 3.15 | 3.10 | +0.39 | 31.0% | 232.5 | 31.0% | -0.61 | 6.83 | 6.75 | 6.90 | — |
| — | 2.24 | 2.29 | 2.27 | +0.31 | 30.8% | 235 | 30.8% | -0.69 | 8.50 | 8.40 | 8.60 | — |
| — | 1.56 | 1.61 | 1.58 | +0.24 | 30.7% | 237.5 | 30.7% | -0.76 | 10.32 | 10.20 | 10.45 | — |
| — | 1.08 | 1.11 | 1.09 | +0.18 | 30.6% | 240 | 30.6% | -0.83 | 12.32 | 12.20 | 12.45 | — |
| — | 0.72 | 0.75 | 0.73 | +0.13 | 30.7% | 242.5 | 30.7% | -0.88 | 14.50 | 14.35 | 14.65 | — |
| — | 0.49 | 0.50 | 0.49 | +0.09 | 30.7% | 245 | 30.7% | -0.92 | 16.82 | 16.60 | 17.05 | — |
| — | 0.31 | 0.33 | 0.32 | +0.06 | 30.8% | 247.5 | 30.8% | -0.95 | 19.20 | 18.95 | 19.45 | — |
| — | 0.20 | 0.22 | 0.21 | +0.04 | 31.0% | 250 | 31.0% | -0.97 | 21.57 | 21.40 | 21.75 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 31.4% | 252.5 | 31.4% | -0.98 | 24.05 | 23.85 | 24.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 31.9% | 255 | 31.9% | -0.99 | 26.55 | 26.35 | 26.75 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 32.4% | 257.5 | 32.4% | -1.00 | 29.05 | 28.75 | 29.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 33.2% | 260 | 33.2% | -1.00 | 31.57 | 30.70 | 32.45 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 34.2% | 262.5 | 34.2% | -1.00 | 34.27 | 33.55 | 35.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 35.4% | 265 | 35.4% | -1.00 | 36.55 | 35.70 | 37.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 36.7% | 267.5 | 36.7% | -1.00 | 39.05 | 38.10 | 40.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 38.1% | 270 | 38.1% | -1.00 | 41.55 | 40.70 | 42.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 39.5% | 272.5 | 39.5% | -1.00 | 44.05 | 43.10 | 45.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.8% | 275 | 40.8% | -1.00 | 46.55 | 45.70 | 47.40 | — |
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.