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 | |
| — | 65.85 | 68.95 | 67.40 | +0.95 | 49.3% | 165 | 49.3% | -0.06 | 1.41 | 1.32 | 1.50 | — |
| — | 61.90 | 64.65 | 63.27 | +0.93 | 48.5% | 170 | 48.5% | -0.07 | 1.70 | 1.46 | 1.93 | — |
| — | 56.95 | 60.45 | 58.70 | +0.92 | 47.9% | 175 | 47.9% | -0.09 | 2.26 | 2.07 | 2.45 | — |
| — | 52.30 | 54.95 | 53.62 | +0.90 | 47.4% | 180 | 47.4% | -0.11 | 2.83 | 2.55 | 3.10 | — |
| — | 48.00 | 51.55 | 49.77 | +0.88 | 46.9% | 185 | 46.9% | -0.13 | 3.52 | 3.20 | 3.85 | — |
| — | 43.95 | 46.75 | 45.35 | +0.85 | 46.4% | 190 | 46.4% | -0.15 | 4.38 | 4.20 | 4.55 | — |
| — | 40.20 | 42.95 | 41.58 | +0.82 | 46.0% | 195 | 46.0% | -0.18 | 5.40 | 5.20 | 5.60 | — |
| — | 36.95 | 39.05 | 38.00 | +0.79 | 45.7% | 200 | 45.7% | -0.21 | 6.62 | 6.40 | 6.85 | — |
| — | 30.00 | 31.95 | 30.98 | +0.72 | 45.2% | 210 | 45.2% | -0.29 | 9.55 | 9.35 | 9.75 | — |
| — | 23.65 | 25.60 | 24.62 | +0.64 | 44.8% | 220 | 44.8% | -0.36 | 13.28 | 12.70 | 13.85 | — |
| — | 19.35 | 20.00 | 19.68 | +0.56 | 44.5% | 230 | 44.5% | -0.45 | 18.10 | 17.70 | 18.50 | — |
| — | 15.05 | 15.65 | 15.35 | +0.47 | 44.4% | 240 | 44.4% | -0.53 | 23.52 | 22.90 | 24.15 | — |
| — | 11.45 | 12.05 | 11.75 | +0.40 | 44.3% | 250 | 44.3% | -0.61 | 29.62 | 28.60 | 30.65 | — |
| — | 8.55 | 9.15 | 8.85 | +0.32 | 44.4% | 260 | 44.4% | -0.69 | 37.45 | 36.40 | 38.50 | — |
| — | 6.45 | 6.95 | 6.70 | +0.26 | 44.5% | 270 | 44.5% | -0.75 | 44.88 | 43.30 | 46.45 | — |
| — | 4.80 | 5.20 | 5.00 | +0.21 | 44.6% | 280 | 44.6% | -0.81 | 53.42 | 51.70 | 55.15 | — |
| — | 3.40 | 3.95 | 3.67 | +0.17 | 44.8% | 290 | 44.8% | -0.86 | 62.05 | 60.15 | 63.95 | — |
| — | 2.60 | 2.90 | 2.75 | +0.13 | 45.1% | 300 | 45.1% | -0.90 | 71.42 | 69.70 | 73.15 | — |
| — | 1.74 | 2.33 | 2.04 | +0.10 | 45.4% | 310 | 45.4% | -0.93 | 80.35 | 78.80 | 81.90 | — |
| — | 1.31 | 1.95 | 1.63 | +0.08 | 45.7% | 320 | 45.7% | -0.96 | 90.42 | 88.60 | 92.25 | — |
| — | 0.75 | 1.45 | 1.10 | +0.06 | 46.1% | 330 | 46.1% | -0.98 | 99.92 | 98.30 | 101.55 | — |
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.