Spot 229.65
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.55 | 46.40 | 44.98 | +1.00 | 55.3% | 185 | 55.3% | -0.00 | — | — | 0.01 | — |
| — | 38.55 | 41.45 | 40.00 | +1.00 | 54.0% | 190 | 54.0% | -0.00 | — | — | 0.01 | — |
| — | 33.55 | 36.45 | 35.00 | +1.00 | 53.2% | 195 | 53.2% | -0.00 | — | — | 0.10 | — |
| — | 31.05 | 33.40 | 32.23 | +1.00 | 52.9% | 197.5 | 52.9% | -0.00 | — | — | 0.04 | — |
| — | 28.90 | 31.45 | 30.18 | +0.99 | 52.6% | 200 | 52.6% | -0.01 | — | — | 0.05 | — |
| — | 26.50 | 28.20 | 27.35 | +0.99 | 52.0% | 202.5 | 52.0% | -0.01 | — | — | 0.07 | — |
| — | 24.15 | 25.95 | 25.05 | +0.98 | 50.9% | 205 | 50.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 21.15 | 23.55 | 22.35 | +0.98 | 49.4% | 207.5 | 49.4% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 19.05 | 21.25 | 20.15 | +0.97 | 47.7% | 210 | 47.7% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 16.60 | 18.80 | 17.70 | +0.95 | 46.1% | 212.5 | 46.1% | -0.05 | 0.20 | 0.15 | 0.26 | — |
| — | 14.25 | 16.05 | 15.15 | +0.93 | 44.5% | 215 | 44.5% | -0.07 | 0.34 | 0.30 | 0.37 | — |
| — | 12.25 | 13.75 | 13.00 | +0.89 | 43.2% | 217.5 | 43.2% | -0.11 | 0.52 | 0.44 | 0.59 | — |
| — | 10.35 | 10.95 | 10.65 | +0.85 | 42.2% | 220 | 42.2% | -0.15 | 0.80 | 0.75 | 0.84 | — |
| — | 8.30 | 8.85 | 8.57 | +0.78 | 41.3% | 222.5 | 41.3% | -0.22 | 1.28 | 1.20 | 1.36 | — |
| — | 6.50 | 6.95 | 6.72 | +0.70 | 40.7% | 225 | 40.7% | -0.30 | 1.91 | 1.83 | 1.98 | — |
| — | 4.95 | 5.35 | 5.15 | +0.60 | 40.4% | 227.5 | 40.4% | -0.40 | 2.85 | 2.70 | 2.99 | — |
| — | 3.70 | 3.95 | 3.83 | +0.50 | 40.3% | 230 | 40.3% | -0.50 | 4.00 | 3.80 | 4.20 | — |
| — | 2.64 | 2.92 | 2.78 | +0.40 | 40.4% | 232.5 | 40.4% | -0.60 | 5.40 | 5.20 | 5.60 | — |
| — | 1.90 | 1.96 | 1.93 | +0.31 | 40.7% | 235 | 40.7% | -0.70 | 7.08 | 6.85 | 7.30 | — |
| — | 1.20 | 1.31 | 1.25 | +0.23 | 41.1% | 237.5 | 41.1% | -0.77 | 8.95 | 8.65 | 9.25 | — |
| — | 0.75 | 0.86 | 0.81 | +0.16 | 41.5% | 240 | 41.5% | -0.84 | 11.05 | 10.75 | 11.35 | — |
| — | 0.45 | 0.54 | 0.49 | +0.11 | 42.0% | 242.5 | — | — | 13.57 | 12.80 | 14.35 | — |
| — | 0.26 | 0.36 | 0.31 | — | — | 245 | — | — | 15.72 | 15.15 | 16.30 | — |
| — | 0.18 | 0.31 | 0.24 | — | — | 247.5 | 42.9% | -0.95 | 18.27 | 17.65 | 18.90 | — |
| — | 0.10 | 0.14 | 0.12 | +0.03 | 43.2% | 250 | 43.2% | -0.97 | 20.48 | 19.90 | 21.05 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 43.3% | 252.5 | 43.3% | -0.99 | 22.88 | 21.80 | 23.95 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 43.3% | 255 | 43.3% | -0.99 | 25.62 | 25.05 | 26.20 | — |
| — | — | 0.11 | — | — | — | 257.5 | 43.1% | -1.00 | 27.68 | 26.20 | 29.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 42.9% | 260 | 42.9% | -1.00 | 30.12 | 29.00 | 31.25 | — |
| — | — | 0.18 | — | +0.00 | 42.7% | 262.5 | 42.7% | -1.00 | 32.88 | 31.65 | 34.10 | — |
| — | — | 0.07 | — | +0.00 | 42.4% | 265 | 42.4% | -1.00 | 35.70 | 35.05 | 36.35 | — |
| — | — | 0.01 | — | +0.00 | 42.1% | 270 | 42.1% | -1.00 | 40.35 | 39.25 | 41.45 | — |
| — | — | 0.03 | — | +0.00 | 42.0% | 275 | 42.0% | -1.00 | 45.40 | 44.45 | 46.35 | — |
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.