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 | |
| — | 70.30 | 77.75 | 74.03 | +0.87 | 62.5% | 165 | 62.5% | -0.13 | 5.80 | 4.85 | 6.75 | — |
| — | 66.30 | 73.15 | 69.72 | +0.86 | 62.2% | 170 | 62.2% | -0.14 | 6.80 | 5.85 | 7.75 | — |
| — | 61.90 | 69.85 | 65.88 | +0.84 | 61.9% | 175 | 61.9% | -0.16 | 7.97 | 6.95 | 9.00 | — |
| — | 58.65 | 65.65 | 62.15 | +0.82 | 61.7% | 180 | 61.7% | -0.18 | 9.28 | 8.20 | 10.35 | — |
| — | 55.70 | 62.15 | 58.92 | +0.80 | 61.5% | 185 | 61.5% | -0.20 | 10.88 | 9.95 | 11.80 | — |
| — | 52.90 | 57.00 | 54.95 | +0.78 | 61.3% | 190 | 61.3% | -0.23 | 12.22 | 11.05 | 13.40 | — |
| — | 49.65 | 53.70 | 51.67 | +0.75 | 61.1% | 195 | 61.1% | -0.25 | 13.88 | 12.65 | 15.10 | — |
| — | 46.60 | 50.50 | 48.55 | +0.73 | 60.9% | 200 | 60.9% | -0.27 | 15.47 | 14.45 | 16.50 | — |
| — | 40.85 | 44.55 | 42.70 | +0.68 | 60.6% | 210 | 60.6% | -0.32 | 19.98 | 18.80 | 21.15 | — |
| — | 35.80 | 39.05 | 37.42 | +0.63 | 60.3% | 220 | 60.3% | -0.37 | 24.38 | 22.90 | 25.85 | — |
| — | 31.05 | 34.15 | 32.60 | +0.58 | 60.1% | 230 | 60.1% | -0.42 | 29.55 | 27.95 | 31.15 | — |
| — | 26.85 | 29.80 | 28.32 | +0.53 | 59.9% | 240 | 59.9% | -0.47 | 35.38 | 33.85 | 36.90 | — |
| — | 23.10 | 25.90 | 24.50 | +0.49 | 59.8% | 250 | 59.8% | -0.52 | 41.52 | 39.90 | 43.15 | — |
| — | 19.80 | 22.60 | 21.20 | +0.44 | 59.7% | 260 | 59.7% | -0.57 | 47.73 | 46.25 | 49.20 | — |
| — | 16.95 | 19.60 | 18.27 | +0.40 | 59.7% | 270 | 59.7% | -0.61 | 55.10 | 53.20 | 57.00 | — |
| — | 14.45 | 17.00 | 15.72 | +0.36 | 59.6% | 280 | 59.6% | -0.66 | 62.55 | 60.50 | 64.60 | — |
| — | 12.50 | 14.75 | 13.62 | +0.32 | 59.6% | 290 | 59.6% | -0.70 | 70.35 | 68.15 | 72.55 | — |
| — | 10.45 | 12.80 | 11.62 | +0.28 | 59.7% | 300 | 59.7% | -0.73 | 78.47 | 76.15 | 80.80 | — |
| — | 8.85 | 10.75 | 9.80 | +0.25 | 59.8% | 310 | 59.8% | -0.77 | 86.85 | 84.45 | 89.25 | — |
| — | 7.50 | 9.70 | 8.60 | +0.23 | 59.9% | 320 | 59.9% | -0.80 | 95.50 | 93.05 | 97.95 | — |
| — | 6.35 | 8.45 | 7.40 | +0.20 | 60.1% | 330 | 60.1% | -0.82 | 104.38 | 101.85 | 106.90 | — |
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.