Spot 229.65
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.30 | 68.60 | 67.45 | +0.95 | 45.7% | 165 | 45.7% | -0.06 | 1.30 | 1.00 | 1.60 | — |
| — | 61.80 | 64.40 | 63.10 | +0.94 | 45.0% | 170 | 45.0% | -0.07 | 1.73 | 1.35 | 2.10 | — |
| — | 57.30 | 59.80 | 58.55 | +0.92 | 44.4% | 175 | 44.4% | -0.09 | 2.02 | 1.65 | 2.40 | — |
| — | 53.00 | 55.20 | 54.10 | +0.90 | 43.9% | 180 | 43.9% | -0.11 | 2.90 | 2.80 | 3.00 | — |
| — | 48.80 | 51.00 | 49.90 | — | — | 185 | 43.4% | -0.13 | 3.65 | 3.00 | 4.30 | — |
| — | 43.60 | 47.40 | 45.50 | +0.85 | 43.0% | 190 | 43.0% | -0.16 | 4.50 | 4.20 | 4.80 | — |
| — | 39.90 | 42.70 | 41.30 | +0.83 | 42.6% | 195 | 42.6% | -0.19 | 5.50 | 5.30 | 5.70 | — |
| — | 37.00 | 38.60 | 37.80 | +0.79 | 42.3% | 200 | 42.3% | -0.22 | 6.80 | 6.50 | 7.10 | — |
| — | 29.00 | 32.40 | 30.70 | +0.72 | 41.7% | 210 | 41.7% | -0.29 | 9.90 | 9.70 | 10.10 | — |
| — | 23.30 | 26.10 | 24.70 | +0.64 | 41.4% | 220 | 41.4% | -0.37 | 14.10 | 13.30 | 14.90 | — |
| — | 18.30 | 20.50 | 19.40 | +0.56 | 41.1% | 230 | 41.1% | -0.45 | 18.95 | 18.20 | 19.70 | — |
| — | 14.50 | 15.90 | 15.20 | +0.47 | 40.9% | 240 | 40.9% | -0.54 | 24.65 | 23.30 | 26.00 | — |
| — | 11.60 | 12.30 | 11.95 | +0.39 | 40.8% | 250 | 40.8% | -0.62 | 31.25 | 30.00 | 32.50 | — |
| — | 8.30 | 9.80 | 9.05 | +0.32 | 40.7% | 260 | 40.7% | -0.69 | 38.20 | 37.10 | 39.30 | — |
| — | 6.10 | 7.10 | 6.60 | +0.26 | 40.7% | 270 | 40.7% | -0.75 | 45.85 | 44.00 | 47.70 | — |
| — | 4.50 | 5.40 | 4.95 | +0.20 | 40.8% | 280 | 40.8% | -0.81 | 54.05 | 52.60 | 55.50 | — |
| — | 3.00 | 4.20 | 3.60 | +0.16 | 41.0% | 290 | 41.0% | -0.86 | 62.65 | 61.60 | 63.70 | — |
| — | 2.25 | 2.85 | 2.55 | +0.12 | 41.3% | 300 | 41.3% | -0.90 | 71.85 | 70.50 | 73.20 | — |
| — | 1.35 | 2.80 | 2.08 | +0.10 | 41.8% | 310 | 41.8% | -0.93 | 81.30 | 80.00 | 82.60 | — |
| — | 0.95 | 2.10 | 1.52 | +0.08 | 42.3% | 320 | 42.3% | -0.96 | 90.60 | 89.20 | 92.00 | — |
| — | 0.70 | 1.40 | 1.05 | +0.06 | 43.0% | 330 | 43.0% | -0.98 | 100.85 | 99.50 | 102.20 | — |
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.