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 | |
| — | 68.65 | 71.10 | 69.88 | +0.92 | 45.9% | 165 | 45.9% | -0.09 | 2.70 | 2.30 | 3.10 | — |
| — | 64.35 | 67.30 | 65.83 | +0.90 | 45.5% | 170 | 45.5% | -0.10 | 3.42 | 3.05 | 3.80 | — |
| — | 60.10 | 62.55 | 61.33 | +0.88 | 45.0% | 175 | 45.0% | -0.12 | 3.98 | 3.45 | 4.50 | — |
| — | 56.00 | 59.05 | 57.52 | +0.86 | 44.7% | 180 | 44.7% | -0.14 | 4.95 | 4.65 | 5.25 | — |
| — | 52.00 | 55.00 | 53.50 | +0.84 | 44.4% | 185 | 44.4% | -0.16 | 5.75 | 5.05 | 6.45 | — |
| — | 48.25 | 51.15 | 49.70 | +0.82 | 44.1% | 190 | 44.1% | -0.19 | 6.97 | 6.45 | 7.50 | — |
| — | 44.50 | 47.05 | 45.77 | +0.79 | 43.8% | 195 | 43.8% | -0.21 | 8.35 | 7.95 | 8.75 | — |
| — | 41.00 | 43.80 | 42.40 | +0.76 | 43.6% | 200 | 43.6% | -0.24 | 9.85 | 9.45 | 10.25 | — |
| — | 35.05 | 37.20 | 36.12 | +0.70 | 43.3% | 210 | 43.3% | -0.30 | 13.12 | 12.55 | 13.70 | — |
| — | 29.35 | 31.15 | 30.25 | +0.64 | 43.1% | 220 | 43.1% | -0.37 | 17.43 | 16.55 | 18.30 | — |
| — | 24.50 | 26.20 | 25.35 | +0.57 | 43.0% | 230 | 43.0% | -0.43 | 22.10 | 21.30 | 22.90 | — |
| — | 19.40 | 21.80 | 20.60 | +0.51 | 43.0% | 240 | 43.0% | -0.50 | 27.93 | 27.00 | 28.85 | — |
| — | 16.40 | 18.10 | 17.25 | +0.45 | 43.0% | 250 | 43.0% | -0.56 | 34.00 | 32.90 | 35.10 | — |
| — | 12.95 | 15.25 | 14.10 | +0.39 | 43.0% | 260 | 43.0% | -0.63 | 40.85 | 39.75 | 41.95 | — |
| — | 10.35 | 12.45 | 11.40 | +0.34 | 43.1% | 270 | 43.1% | -0.68 | 48.20 | 47.20 | 49.20 | — |
| — | 8.50 | 9.95 | 9.22 | +0.29 | 43.2% | 280 | 43.2% | -0.74 | 56.42 | 55.00 | 57.85 | — |
| — | 6.40 | 8.85 | 7.62 | +0.25 | 43.4% | 290 | 43.4% | -0.78 | 64.55 | 63.25 | 65.85 | — |
| — | 5.35 | 6.80 | 6.08 | +0.21 | 43.5% | 300 | 43.5% | -0.82 | 73.30 | 71.45 | 75.15 | — |
| — | 4.00 | 5.80 | 4.90 | +0.18 | 43.6% | 310 | 43.6% | -0.86 | 82.28 | 80.45 | 84.10 | — |
| — | 3.25 | 5.10 | 4.17 | +0.15 | 43.8% | 320 | 43.8% | -0.89 | 91.55 | 89.70 | 93.40 | — |
| — | 2.51 | 4.00 | 3.25 | +0.12 | 43.9% | 330 | 43.9% | -0.92 | 101.03 | 99.20 | 102.85 | — |
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.