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 | |
| — | 43.70 | 46.60 | 45.15 | +0.99 | 52.3% | 185 | 52.3% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 38.80 | 41.55 | 40.17 | +0.99 | 49.6% | 190 | 49.6% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 33.80 | 36.70 | 35.25 | +0.98 | 46.6% | 195 | 46.6% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 28.15 | 31.70 | 29.93 | +0.97 | 43.8% | 200 | 43.8% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 24.20 | 26.45 | 25.32 | +0.95 | 41.7% | 205 | 41.7% | -0.05 | 0.34 | 0.28 | 0.41 | — |
| — | 19.00 | 21.50 | 20.25 | +0.91 | 40.2% | 210 | 40.2% | -0.09 | 0.67 | 0.62 | 0.72 | — |
| — | 17.35 | 19.30 | 18.32 | +0.88 | 39.5% | 212.5 | 39.5% | -0.12 | 0.92 | 0.85 | 0.98 | — |
| — | 14.70 | 17.25 | 15.97 | +0.85 | 39.0% | 215 | — | — | 1.24 | 1.16 | 1.31 | — |
| — | 12.50 | 15.10 | 13.80 | +0.81 | 38.5% | 217.5 | 38.5% | -0.19 | 1.59 | 1.41 | 1.77 | — |
| — | 11.55 | 12.65 | 12.10 | +0.76 | 38.1% | 220 | 38.1% | -0.24 | 2.22 | 2.16 | 2.28 | — |
| — | 10.05 | 10.70 | 10.38 | +0.70 | 37.8% | 222.5 | 37.8% | -0.30 | 3.00 | 2.79 | 3.20 | — |
| — | 8.45 | 9.75 | 9.10 | +0.65 | 37.5% | 225 | 37.5% | -0.36 | 3.80 | 3.60 | 4.00 | — |
| — | 6.95 | 8.00 | 7.47 | +0.58 | 37.4% | 227.5 | 37.4% | -0.42 | 4.85 | 4.60 | 5.10 | — |
| — | 5.90 | 6.15 | 6.03 | +0.51 | 37.3% | 230 | 37.3% | -0.49 | 6.00 | 5.75 | 6.25 | — |
| — | 4.55 | 5.00 | 4.78 | +0.44 | 37.2% | 232.5 | 37.2% | -0.56 | 7.33 | 7.05 | 7.60 | — |
| — | 3.60 | 3.95 | 3.77 | +0.38 | 37.3% | 235 | 37.3% | -0.62 | 8.90 | 8.40 | 9.40 | — |
| — | 2.89 | 3.15 | 3.02 | +0.32 | 37.3% | 237.5 | 37.3% | -0.68 | 10.53 | 10.00 | 11.05 | — |
| — | 2.23 | 2.61 | 2.42 | +0.27 | 37.4% | 240 | 37.4% | -0.74 | 12.45 | 11.90 | 13.00 | — |
| — | 1.69 | 1.86 | 1.77 | +0.22 | 37.6% | 242.5 | 37.6% | -0.79 | 14.53 | 13.40 | 15.65 | — |
| — | 1.27 | 1.40 | 1.33 | +0.18 | 37.8% | 245 | 37.8% | -0.83 | 16.43 | 15.55 | 17.30 | — |
| — | 0.93 | 1.06 | 0.99 | +0.14 | 38.0% | 247.5 | 38.0% | -0.87 | 18.82 | 17.70 | 19.95 | — |
| — | 0.71 | 0.79 | 0.75 | +0.11 | 38.2% | 250 | 38.2% | -0.90 | 20.95 | 19.90 | 22.00 | — |
| — | 0.49 | 0.61 | 0.55 | +0.09 | 38.5% | 252.5 | 38.5% | -0.92 | 23.07 | 21.65 | 24.50 | — |
| — | 0.38 | 0.47 | 0.42 | +0.07 | 38.9% | 255 | 38.9% | -0.94 | 25.45 | 24.00 | 26.90 | — |
| — | 0.22 | 0.37 | 0.29 | +0.05 | 39.3% | 257.5 | 39.3% | -0.96 | 27.95 | 26.60 | 29.30 | — |
| — | 0.23 | 0.38 | 0.30 | +0.04 | 39.7% | 260 | 39.7% | -0.97 | 30.15 | 28.85 | 31.45 | — |
| — | 0.10 | 0.28 | 0.19 | +0.03 | 40.1% | 262.5 | 40.1% | -0.98 | 32.73 | 31.30 | 34.15 | — |
| — | 0.11 | 0.35 | 0.23 | +0.02 | 40.6% | 265 | 40.6% | -0.99 | 35.20 | 33.75 | 36.65 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 41.7% | 270 | 41.7% | -1.00 | 40.48 | 39.55 | 41.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 42.8% | 275 | 42.8% | -1.00 | 45.20 | 43.75 | 46.65 | — |
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.