Spot 229.76
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.05 | 47.65 | 45.85 | +0.96 | 45.6% | 185 | 45.6% | -0.04 | 0.54 | 0.35 | 0.72 | — |
| — | 39.90 | 42.95 | 41.42 | — | — | 190 | — | — | 0.74 | 0.54 | 0.94 | — |
| — | 34.60 | 38.20 | 36.40 | — | — | 195 | — | — | 0.98 | 0.81 | 1.15 | — |
| — | 30.70 | 32.85 | 31.77 | — | — | 200 | 42.6% | -0.11 | 1.40 | 1.15 | 1.65 | — |
| — | 26.35 | 29.10 | 27.73 | +0.85 | 41.8% | 205 | 41.8% | -0.15 | 2.14 | 1.95 | 2.33 | — |
| — | 22.30 | 24.55 | 23.43 | +0.80 | 41.1% | 210 | 41.1% | -0.20 | 3.02 | 2.90 | 3.15 | — |
| — | 18.55 | 20.85 | 19.70 | +0.75 | 40.5% | 215 | 40.5% | -0.26 | 4.25 | 4.05 | 4.45 | — |
| — | 15.15 | 17.00 | 16.07 | +0.68 | 40.0% | 220 | 40.0% | -0.32 | 5.85 | 5.55 | 6.15 | — |
| — | 12.70 | 14.05 | 13.38 | +0.61 | 39.6% | 225 | 39.6% | -0.40 | 7.78 | 7.45 | 8.10 | — |
| — | 10.15 | 10.95 | 10.55 | +0.53 | 39.3% | 230 | 39.3% | -0.47 | 10.10 | 9.75 | 10.45 | — |
| — | 8.20 | 8.60 | 8.40 | +0.45 | 39.1% | 235 | 39.1% | -0.55 | 12.80 | 12.45 | 13.15 | — |
| — | 6.20 | 7.10 | 6.65 | +0.38 | 39.0% | 240 | 39.0% | -0.63 | 15.80 | 15.15 | 16.45 | — |
| — | 4.50 | 5.50 | 5.00 | +0.31 | 38.9% | 245 | 38.9% | -0.69 | 19.77 | 18.90 | 20.65 | — |
| — | 3.50 | 3.90 | 3.70 | +0.25 | 39.0% | 250 | 39.0% | -0.76 | 23.27 | 22.10 | 24.45 | — |
| — | 2.59 | 2.92 | 2.75 | +0.20 | 39.0% | 255 | 39.0% | -0.81 | 27.12 | 25.75 | 28.50 | — |
| — | 1.71 | 2.35 | 2.03 | +0.16 | 39.2% | 260 | 39.2% | -0.86 | 31.80 | 30.75 | 32.85 | — |
| — | 1.13 | 2.00 | 1.56 | +0.12 | 39.4% | 265 | 39.4% | -0.89 | 35.85 | 34.35 | 37.35 | — |
| — | 0.90 | 1.65 | 1.27 | +0.09 | 39.6% | 270 | 39.6% | -0.93 | 41.15 | 39.70 | 42.60 | — |
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.