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 | |
| — | 44.60 | 47.45 | 46.02 | +0.96 | 43.3% | 185 | 43.3% | -0.04 | 0.52 | 0.34 | 0.70 | — |
| — | 39.80 | 42.70 | 41.25 | +0.95 | 42.2% | 190 | 42.2% | -0.05 | 0.68 | 0.56 | 0.79 | — |
| — | 35.10 | 37.95 | 36.52 | +0.92 | 41.2% | 195 | 41.2% | -0.08 | 0.93 | 0.84 | 1.02 | — |
| — | 30.55 | 33.55 | 32.05 | +0.89 | 40.3% | 200 | 40.3% | -0.11 | 1.43 | 1.33 | 1.52 | — |
| — | 26.20 | 28.80 | 27.50 | +0.86 | 39.6% | 205 | 39.6% | -0.14 | 2.12 | 1.96 | 2.28 | — |
| — | 21.90 | 24.65 | 23.27 | +0.81 | 39.0% | 210 | 39.0% | -0.19 | 3.00 | 2.75 | 3.25 | — |
| — | 18.75 | 20.60 | 19.68 | — | — | 215 | — | — | 4.30 | 4.05 | 4.55 | — |
| — | 15.65 | 17.55 | 16.60 | — | — | 220 | 38.1% | -0.32 | 5.83 | 5.50 | 6.15 | — |
| — | 12.70 | 14.15 | 13.43 | +0.61 | 37.9% | 225 | 37.9% | -0.40 | 7.65 | 7.30 | 8.00 | — |
| — | 10.15 | 11.35 | 10.75 | +0.53 | 37.7% | 230 | 37.7% | -0.47 | 10.10 | 9.70 | 10.50 | — |
| — | 8.00 | 8.95 | 8.47 | +0.45 | 37.6% | 235 | 37.6% | -0.55 | 12.82 | 12.20 | 13.45 | — |
| — | 6.05 | 7.05 | 6.55 | +0.38 | 37.5% | 240 | 37.5% | -0.63 | 15.93 | 15.15 | 16.70 | — |
| — | 4.65 | 5.40 | 5.03 | +0.31 | 37.6% | 245 | 37.6% | -0.70 | 19.55 | 18.70 | 20.40 | — |
| — | 3.45 | 4.10 | 3.77 | +0.25 | 37.7% | 250 | 37.7% | -0.76 | 23.20 | 22.20 | 24.20 | — |
| — | 2.65 | 3.20 | 2.92 | +0.20 | 37.8% | 255 | 37.8% | -0.81 | 27.43 | 26.10 | 28.75 | — |
| — | 1.90 | 2.31 | 2.10 | +0.16 | 38.0% | 260 | 38.0% | -0.86 | 31.75 | 30.45 | 33.05 | — |
| — | 1.26 | 1.71 | 1.49 | +0.12 | 38.3% | 265 | 38.3% | -0.90 | 36.25 | 34.95 | 37.55 | — |
| — | 0.95 | 1.40 | 1.18 | +0.09 | 38.6% | 270 | 38.6% | -0.93 | 40.73 | 39.30 | 42.15 | — |
| — | 0.67 | 1.47 | 1.07 | +0.07 | 38.9% | 275 | 38.9% | -0.95 | 45.52 | 44.15 | 46.90 | — |
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.