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 | |
| — | 66.95 | 69.80 | 68.38 | +0.94 | 46.6% | 165 | 46.6% | -0.07 | 1.87 | 1.69 | 2.05 | — |
| — | 62.45 | 64.90 | 63.67 | +0.92 | 46.0% | 170 | 46.0% | -0.08 | 2.30 | 2.12 | 2.48 | — |
| — | 58.05 | 60.50 | 59.27 | +0.90 | 45.5% | 175 | 45.5% | -0.10 | 2.85 | 2.64 | 3.05 | — |
| — | 54.00 | 56.80 | 55.40 | +0.88 | 45.0% | 180 | 45.0% | -0.12 | 3.42 | 3.25 | 3.60 | — |
| — | 49.60 | 52.70 | 51.15 | +0.86 | 44.6% | 185 | 44.6% | -0.14 | 4.22 | 4.05 | 4.40 | — |
| — | 45.90 | 48.00 | 46.95 | +0.84 | 44.3% | 190 | 44.3% | -0.16 | 5.20 | 5.05 | 5.35 | — |
| — | 41.80 | 44.25 | 43.02 | +0.81 | 43.9% | 195 | 43.9% | -0.19 | 6.33 | 6.15 | 6.50 | — |
| — | 38.95 | 40.45 | 39.70 | +0.78 | 43.7% | 200 | 43.7% | -0.22 | 7.55 | 7.40 | 7.70 | — |
| — | 32.15 | 33.75 | 32.95 | +0.71 | 43.2% | 210 | 43.2% | -0.29 | 11.03 | 10.55 | 11.50 | — |
| — | 26.30 | 27.90 | 27.10 | +0.64 | 42.9% | 220 | 42.9% | -0.37 | 14.82 | 14.50 | 15.15 | — |
| — | 20.90 | 22.60 | 21.75 | — | — | 230 | — | — | 19.65 | 19.30 | 20.00 | — |
| — | 16.60 | 18.20 | 17.40 | — | — | 240 | 42.6% | -0.52 | 25.38 | 24.85 | 25.90 | — |
| — | 13.35 | 13.90 | 13.62 | — | — | 250 | 42.5% | -0.60 | 31.52 | 30.65 | 32.40 | — |
| — | 10.05 | 10.85 | 10.45 | +0.35 | 42.6% | 260 | 42.6% | -0.66 | 38.48 | 37.65 | 39.30 | — |
| — | 7.85 | 8.50 | 8.18 | +0.29 | 42.7% | 270 | 42.7% | -0.73 | 46.00 | 45.05 | 46.95 | — |
| — | 6.15 | 6.60 | 6.38 | +0.24 | 42.8% | 280 | 42.8% | -0.78 | 54.30 | 53.05 | 55.55 | — |
| — | 4.55 | 5.15 | 4.85 | +0.19 | 43.0% | 290 | 43.0% | -0.83 | 62.90 | 61.55 | 64.25 | — |
| — | 3.70 | 3.95 | 3.83 | +0.16 | 43.2% | 300 | 43.2% | -0.87 | 71.88 | 70.55 | 73.20 | — |
| — | 2.57 | 3.55 | 3.06 | +0.13 | 43.4% | 310 | 43.4% | -0.91 | 81.25 | 79.50 | 83.00 | — |
| — | 2.05 | 2.46 | 2.25 | +0.10 | 43.7% | 320 | 43.7% | -0.94 | 90.83 | 89.15 | 92.50 | — |
| — | 1.46 | 1.89 | 1.68 | +0.08 | 43.9% | 330 | 43.9% | -0.96 | 100.60 | 98.95 | 102.25 | — |
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.