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 | |
| — | 67.60 | 70.60 | 69.10 | +0.91 | 45.2% | 165 | 45.2% | -0.10 | 3.45 | 2.80 | 4.10 | — |
| — | 64.10 | 66.60 | 65.35 | +0.89 | 44.8% | 170 | 44.8% | -0.11 | 4.10 | 3.10 | 5.10 | — |
| — | 59.90 | 62.30 | 61.10 | +0.87 | 44.5% | 175 | 44.5% | -0.13 | 5.05 | 4.30 | 5.80 | — |
| — | 55.90 | 58.60 | 57.25 | +0.85 | 44.2% | 180 | 44.2% | -0.15 | 5.60 | 4.10 | 7.10 | — |
| — | 52.10 | 54.40 | 53.25 | +0.83 | 43.9% | 185 | 43.9% | -0.18 | 6.95 | 5.50 | 8.40 | — |
| — | 48.40 | 50.90 | 49.65 | +0.80 | 43.7% | 190 | 43.7% | -0.20 | 8.15 | 7.50 | 8.80 | — |
| — | 43.90 | 47.10 | 45.50 | +0.78 | 43.4% | 195 | 43.4% | -0.23 | 9.65 | 8.80 | 10.50 | — |
| — | 40.50 | 44.20 | 42.35 | +0.75 | 43.2% | 200 | 43.2% | -0.25 | 10.75 | 9.10 | 12.40 | — |
| — | 34.20 | 37.90 | 36.05 | +0.69 | 42.8% | 210 | 42.8% | -0.31 | 14.75 | 13.30 | 16.20 | — |
| — | 28.70 | 31.70 | 30.20 | +0.63 | 42.5% | 220 | 42.5% | -0.38 | 19.00 | 18.00 | 20.00 | — |
| — | 23.80 | 27.10 | 25.45 | +0.57 | 42.2% | 230 | 42.2% | -0.44 | 24.25 | 22.50 | 26.00 | — |
| — | 20.00 | 22.40 | 21.20 | +0.51 | 42.0% | 240 | 42.0% | -0.50 | 29.75 | 28.70 | 30.80 | — |
| — | 15.90 | 18.50 | 17.20 | +0.45 | 41.9% | 250 | 41.9% | -0.56 | 35.85 | 34.50 | 37.20 | — |
| — | 13.20 | 15.40 | 14.30 | +0.39 | 41.8% | 260 | 41.8% | -0.62 | 42.80 | 41.20 | 44.40 | — |
| — | 9.90 | 13.10 | 11.50 | +0.34 | 41.8% | 270 | 41.8% | -0.68 | 49.80 | 48.00 | 51.60 | — |
| — | 8.40 | 10.70 | 9.55 | +0.29 | 41.8% | 280 | 41.8% | -0.72 | 57.75 | 56.00 | 59.50 | — |
| — | 6.20 | 8.90 | 7.55 | +0.25 | 41.9% | 290 | 41.9% | -0.77 | 65.75 | 64.00 | 67.50 | — |
| — | 4.00 | 7.50 | 5.75 | +0.21 | 42.0% | 300 | 42.0% | -0.81 | 74.45 | 72.60 | 76.30 | — |
| — | 3.00 | 6.80 | 4.90 | +0.18 | 42.2% | 310 | 42.2% | -0.84 | 82.90 | 81.00 | 84.80 | — |
| — | 2.80 | 5.10 | 3.95 | +0.15 | 42.4% | 320 | 42.4% | -0.87 | 92.05 | 90.00 | 94.10 | — |
| — | 2.10 | 4.50 | 3.30 | +0.13 | 42.7% | 330 | 42.7% | -0.90 | 101.40 | 99.50 | 103.30 | — |
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.