Spot 228.98
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.65 | 72.05 | 70.85 | — | — | 165 | — | — | 3.60 | 3.45 | 3.75 | — |
| — | 64.90 | 68.05 | 66.47 | — | — | 170 | — | — | 4.55 | 4.00 | 5.10 | — |
| — | 61.45 | 64.05 | 62.75 | — | — | 175 | — | — | 5.22 | 4.95 | 5.50 | — |
| — | 57.50 | 59.70 | 58.60 | — | — | 180 | — | — | 6.22 | 5.90 | 6.55 | — |
| — | 53.75 | 56.05 | 54.90 | — | — | 185 | — | — | 7.33 | 7.05 | 7.60 | — |
| — | 50.05 | 52.45 | 51.25 | — | — | 190 | — | — | 8.62 | 8.35 | 8.90 | — |
| — | 46.00 | 48.80 | 47.40 | — | — | 195 | — | — | 10.05 | 9.75 | 10.35 | — |
| — | 43.20 | 45.00 | 44.10 | — | — | 200 | — | — | 11.60 | 11.30 | 11.90 | — |
| — | 37.35 | 38.95 | 38.15 | — | — | 210 | — | — | 15.15 | 14.75 | 15.55 | — |
| — | 31.80 | 32.65 | 32.23 | — | — | 220 | — | — | 19.45 | 19.05 | 19.85 | — |
| — | 26.10 | 27.85 | 26.98 | — | — | 230 | — | — | 24.38 | 24.00 | 24.75 | — |
| — | 22.45 | 23.70 | 23.07 | — | — | 240 | — | — | 29.80 | 29.30 | 30.30 | — |
| — | 18.20 | 19.75 | 18.98 | — | — | 250 | — | — | 36.38 | 35.35 | 37.40 | — |
| — | 15.05 | 16.95 | 16.00 | +0.40 | 42.6% | 260 | — | — | 42.90 | 42.15 | 43.65 | — |
| — | 12.65 | 13.65 | 13.15 | +0.35 | 42.6% | 270 | 42.6% | -0.67 | 50.27 | 49.20 | 51.35 | — |
| — | 10.40 | 11.70 | 11.05 | +0.31 | 42.6% | 280 | 42.6% | -0.72 | 57.92 | 56.75 | 59.10 | — |
| — | 8.45 | 10.60 | 9.53 | +0.26 | 42.7% | 290 | 42.7% | -0.76 | 66.47 | 65.15 | 67.80 | — |
| — | 6.95 | 8.15 | 7.55 | +0.23 | 42.8% | 300 | 42.8% | -0.81 | 75.03 | 73.75 | 76.30 | — |
| — | 5.90 | 6.50 | 6.20 | +0.20 | 42.9% | 310 | 42.9% | -0.84 | 83.22 | 81.85 | 84.60 | — |
| — | 4.85 | 5.40 | 5.12 | +0.17 | 43.1% | 320 | 43.1% | -0.88 | 92.55 | 90.85 | 94.25 | — |
| — | 3.20 | 4.50 | 3.85 | +0.14 | 43.4% | 330 | 43.4% | -0.90 | 101.92 | 100.80 | 103.05 | — |
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.