Spot 229.10
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.90 | 67.60 | 66.25 | +0.97 | 36.9% | 165 | 36.9% | -0.03 | 0.65 | 0.30 | 1.00 | — |
| — | 60.00 | 62.80 | 61.40 | +0.96 | 36.4% | 170 | 36.4% | -0.04 | 0.88 | 0.30 | 1.45 | — |
| — | 55.30 | 58.20 | 56.75 | +0.95 | 35.8% | 175 | 35.8% | -0.05 | 1.05 | 0.35 | 1.75 | — |
| — | 50.60 | 53.50 | 52.05 | +0.93 | 35.4% | 180 | 35.4% | -0.07 | 1.48 | 0.60 | 2.35 | — |
| — | 46.70 | 49.20 | 47.95 | +0.91 | 35.0% | 185 | 35.0% | -0.09 | 1.93 | 0.85 | 3.00 | — |
| — | 42.20 | 44.60 | 43.40 | +0.89 | 34.6% | 190 | 34.6% | -0.11 | 2.15 | 1.20 | 3.10 | — |
| — | 38.20 | 40.60 | 39.40 | +0.86 | 34.3% | 195 | 34.3% | -0.14 | 3.83 | 2.95 | 4.70 | — |
| — | 33.80 | 36.50 | 35.15 | +0.83 | 34.1% | 200 | 34.1% | -0.18 | 3.75 | 2.90 | 4.60 | — |
| — | 26.50 | 28.80 | 27.65 | +0.74 | 33.7% | 210 | 33.7% | -0.26 | 6.55 | 5.90 | 7.20 | — |
| — | 19.20 | 23.10 | 21.15 | +0.65 | 33.4% | 220 | 33.4% | -0.36 | 9.65 | 8.60 | 10.70 | — |
| — | 14.50 | 17.70 | 16.10 | +0.55 | 33.2% | 230 | 33.2% | -0.46 | 14.20 | 13.10 | 15.30 | — |
| — | 10.40 | 12.90 | 11.65 | +0.44 | 33.0% | 240 | 33.0% | -0.57 | 20.25 | 19.50 | 21.00 | — |
| — | 6.30 | 9.40 | 7.85 | +0.35 | 32.9% | 250 | 32.9% | -0.67 | 27.25 | 25.90 | 28.60 | — |
| — | 3.80 | 6.90 | 5.35 | +0.26 | 32.9% | 260 | 32.9% | -0.76 | 34.40 | 33.00 | 35.80 | — |
| — | 2.35 | 5.00 | 3.67 | +0.19 | 32.9% | 270 | 32.9% | -0.83 | 43.25 | 41.90 | 44.60 | — |
| — | 1.50 | 2.80 | 2.15 | +0.14 | 33.0% | 280 | 33.0% | -0.89 | 52.35 | 50.70 | 54.00 | — |
| — | 0.35 | 2.35 | 1.35 | +0.10 | 33.1% | 290 | 33.1% | -0.95 | 61.65 | 60.20 | 63.10 | — |
| — | 0.35 | 1.55 | 0.95 | +0.07 | 33.3% | 300 | 33.3% | -0.99 | 70.95 | 69.60 | 72.30 | — |
| — | 0.15 | 1.25 | 0.70 | +0.05 | 33.4% | 310 | 33.4% | -1.00 | 81.10 | 79.30 | 82.90 | — |
| — | — | 1.10 | — | +0.03 | 33.7% | 320 | 33.7% | -1.00 | 91.05 | 89.10 | 93.00 | — |
| — | — | 1.00 | — | +0.02 | 33.9% | 330 | 33.9% | -1.00 | 101.10 | 99.20 | 103.00 | — |
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.