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 | |
| — | 69.20 | 71.80 | 70.50 | +0.91 | 46.2% | 165 | 46.2% | -0.09 | 3.15 | 2.44 | 3.85 | — |
| — | 64.65 | 67.65 | 66.15 | +0.90 | 45.8% | 170 | 45.8% | -0.11 | 3.77 | 3.35 | 4.20 | — |
| — | 60.30 | 63.55 | 61.92 | +0.88 | 45.4% | 175 | 45.4% | -0.12 | 4.45 | 3.95 | 4.95 | — |
| — | 56.75 | 60.00 | 58.38 | +0.86 | 45.0% | 180 | 45.0% | -0.14 | 5.45 | 4.55 | 6.35 | — |
| — | 52.85 | 55.50 | 54.17 | +0.83 | 44.7% | 185 | 44.7% | -0.17 | 6.45 | 5.60 | 7.30 | — |
| — | 49.10 | 52.05 | 50.58 | +0.81 | 44.4% | 190 | 44.4% | -0.19 | 7.47 | 6.70 | 8.25 | — |
| — | 44.85 | 48.45 | 46.65 | +0.79 | 44.2% | 195 | 44.2% | -0.22 | 8.80 | 8.00 | 9.60 | — |
| — | 41.50 | 44.95 | 43.23 | +0.76 | 43.9% | 200 | 43.9% | -0.25 | 10.18 | 9.20 | 11.15 | — |
| — | 35.40 | 38.30 | 36.85 | +0.70 | 43.6% | 210 | 43.6% | -0.30 | 13.62 | 12.75 | 14.50 | — |
| — | 29.75 | 32.60 | 31.18 | +0.64 | 43.4% | 220 | 43.4% | -0.37 | 18.07 | 17.45 | 18.70 | — |
| — | 24.45 | 27.35 | 25.90 | +0.58 | 43.2% | 230 | 43.2% | -0.43 | 22.68 | 21.55 | 23.80 | — |
| — | 20.45 | 22.50 | 21.48 | +0.51 | 43.1% | 240 | 43.1% | -0.50 | 28.00 | 26.85 | 29.15 | — |
| — | 16.25 | 19.35 | 17.80 | +0.45 | 43.1% | 250 | 43.1% | -0.56 | 34.60 | 33.65 | 35.55 | — |
| — | 13.60 | 15.80 | 14.70 | +0.39 | 43.0% | 260 | 43.0% | -0.62 | 41.27 | 39.85 | 42.70 | — |
| — | 11.55 | 12.30 | 11.93 | +0.34 | 43.1% | 270 | 43.1% | -0.68 | 48.67 | 47.35 | 50.00 | — |
| — | 9.00 | 10.80 | 9.90 | +0.29 | 43.2% | 280 | 43.2% | -0.73 | 56.52 | 55.30 | 57.75 | — |
| — | 7.05 | 9.50 | 8.28 | +0.25 | 43.2% | 290 | 43.2% | -0.77 | 65.12 | 63.65 | 66.60 | — |
| — | 5.80 | 7.35 | 6.58 | +0.21 | 43.4% | 300 | 43.4% | -0.82 | 73.42 | 71.65 | 75.20 | — |
| — | 4.55 | 6.15 | 5.35 | +0.18 | 43.5% | 310 | 43.5% | -0.85 | 82.75 | 81.35 | 84.15 | — |
| 119 | 3.00 | 5.45 | 4.22 | +0.15 | 43.6% | 320 | 43.6% | -0.89 | 91.47 | 89.60 | 93.35 | 0 |
| 147 | 2.51 | 4.40 | 3.46 | +0.13 | 43.8% | 330 | 43.8% | -0.92 | 100.65 | 99.10 | 102.20 | 0 |
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.