Spot 229.76
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.20 | 75.80 | 71.50 | +0.89 | 66.0% | 165 | 66.0% | -0.11 | 4.35 | 3.65 | 5.05 | — |
| — | 63.10 | 71.75 | 67.42 | +0.87 | 65.5% | 170 | 65.5% | -0.13 | 5.50 | 4.75 | 6.25 | — |
| — | 60.35 | 67.15 | 63.75 | +0.85 | 65.0% | 175 | 65.0% | -0.15 | 6.47 | 5.50 | 7.45 | — |
| — | 56.35 | 64.00 | 60.17 | +0.83 | 64.5% | 180 | 64.5% | -0.17 | 7.88 | 7.15 | 8.60 | — |
| — | 52.40 | 59.60 | 56.00 | +0.81 | 64.1% | 185 | 64.1% | -0.19 | 8.60 | 7.80 | 9.40 | — |
| — | 50.90 | 54.30 | 52.60 | +0.79 | 63.8% | 190 | 63.8% | -0.22 | 10.30 | 9.20 | 11.40 | — |
| — | 46.90 | 50.85 | 48.88 | +0.76 | 63.5% | 195 | 63.5% | -0.24 | 11.85 | 10.70 | 13.00 | — |
| — | 43.70 | 47.60 | 45.65 | +0.74 | 63.2% | 200 | 63.2% | -0.27 | 13.80 | 12.80 | 14.80 | — |
| — | 37.75 | 41.40 | 39.58 | +0.68 | 62.7% | 210 | 62.7% | -0.32 | 17.45 | 16.15 | 18.75 | — |
| — | 32.50 | 35.80 | 34.15 | +0.63 | 62.3% | 220 | 62.3% | -0.37 | 22.00 | 20.65 | 23.35 | — |
| — | 27.75 | 30.80 | 29.27 | +0.57 | 62.0% | 230 | 62.0% | -0.43 | 27.05 | 25.55 | 28.55 | — |
| — | 23.55 | 26.35 | 24.95 | +0.52 | 61.8% | 240 | 61.8% | -0.49 | 32.70 | 31.10 | 34.30 | — |
| — | 19.85 | 22.65 | 21.25 | +0.47 | 61.7% | 250 | 61.7% | -0.54 | 38.92 | 37.30 | 40.55 | — |
| — | 16.60 | 19.30 | 17.95 | +0.42 | 61.6% | 260 | 61.6% | -0.59 | 45.62 | 43.85 | 47.40 | — |
| — | 13.85 | 16.45 | 15.15 | +0.37 | 61.6% | 270 | 61.6% | -0.64 | 52.77 | 50.85 | 54.70 | — |
| — | 11.50 | 14.00 | 12.75 | +0.33 | 61.6% | 280 | 61.6% | -0.69 | 60.35 | 58.30 | 62.40 | — |
| — | 9.55 | 11.90 | 10.72 | +0.29 | 61.7% | 290 | 61.7% | -0.73 | 68.35 | 66.15 | 70.55 | — |
| — | 7.90 | 10.10 | 9.00 | +0.25 | 61.9% | 300 | 61.9% | -0.76 | 76.62 | 74.35 | 78.90 | — |
| — | 6.70 | 8.60 | 7.65 | +0.22 | 62.0% | 310 | 62.0% | -0.80 | 85.20 | 82.85 | 87.55 | — |
| — | 5.30 | 7.35 | 6.33 | +0.19 | 62.3% | 320 | 62.3% | -0.83 | 93.85 | 89.70 | 98.00 | — |
| — | 4.35 | 6.30 | 5.33 | +0.17 | 62.5% | 330 | 62.5% | -0.85 | 102.88 | 98.75 | 107.00 | — |
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.