Spot 229.63
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.75 | 54.90 | 53.33 | +0.91 | 41.6% | 180 | 41.6% | -0.10 | 2.25 | 2.11 | 2.39 | — |
| — | 47.85 | 50.20 | 49.02 | +0.89 | 41.0% | 185 | 41.0% | -0.12 | 2.79 | 2.34 | 3.25 | — |
| — | 43.45 | 45.95 | 44.70 | +0.86 | 40.5% | 190 | 40.5% | -0.14 | 3.67 | 3.45 | 3.90 | — |
| — | 39.20 | 42.40 | 40.80 | +0.83 | 40.1% | 195 | 40.1% | -0.17 | 4.85 | 4.25 | 5.45 | — |
| — | 35.40 | 38.45 | 36.92 | +0.80 | 39.7% | 200 | 39.7% | -0.21 | 5.65 | 5.30 | 6.00 | — |
| — | 31.80 | 34.45 | 33.12 | +0.76 | 39.4% | 205 | 39.4% | -0.24 | 7.00 | 6.60 | 7.40 | — |
| — | 28.40 | 30.55 | 29.48 | +0.73 | 39.1% | 210 | 39.1% | -0.28 | 8.55 | 8.10 | 9.00 | — |
| — | 25.25 | 27.60 | 26.43 | +0.68 | 38.9% | 215 | 38.9% | -0.32 | 10.57 | 9.85 | 11.30 | — |
| — | 22.60 | 24.45 | 23.52 | +0.63 | 38.7% | 220 | 38.7% | -0.37 | 12.38 | 11.90 | 12.85 | — |
| — | 19.80 | 21.60 | 20.70 | +0.60 | 38.6% | 225 | 38.6% | -0.41 | 14.82 | 14.20 | 15.45 | — |
| — | 17.50 | 18.80 | 18.15 | +0.55 | 38.5% | 230 | 38.5% | -0.46 | 17.20 | 16.35 | 18.05 | — |
| — | 15.30 | 16.70 | 16.00 | +0.51 | 38.5% | 235 | 38.5% | -0.50 | 20.10 | 19.35 | 20.85 | — |
| — | 13.55 | 14.65 | 14.10 | +0.46 | 38.5% | 240 | 38.5% | -0.55 | 22.95 | 22.00 | 23.90 | — |
| — | 11.70 | 12.85 | 12.28 | +0.41 | 38.5% | 245 | 38.5% | -0.59 | 26.15 | 25.10 | 27.20 | — |
| — | 10.20 | 11.00 | 10.60 | +0.37 | 38.6% | 250 | 38.6% | -0.64 | 29.45 | 28.40 | 30.50 | — |
| — | 8.30 | 9.35 | 8.82 | +0.34 | 38.7% | 255 | 38.7% | -0.67 | 33.25 | 32.35 | 34.15 | — |
| — | 7.65 | 8.50 | 8.07 | +0.30 | 38.8% | 260 | 38.8% | -0.71 | 36.75 | 35.45 | 38.05 | — |
| — | 6.00 | 7.25 | 6.62 | +0.27 | 38.9% | 265 | 38.9% | -0.74 | 40.60 | 39.30 | 41.90 | — |
| — | 5.55 | 6.35 | 5.95 | +0.24 | 39.1% | 270 | 39.1% | -0.77 | 44.98 | 43.65 | 46.30 | — |
| — | 4.70 | 5.55 | 5.12 | +0.22 | 39.3% | 275 | 39.3% | -0.79 | 48.95 | 47.45 | 50.45 | — |
| — | 4.05 | 4.95 | 4.50 | +0.19 | 39.5% | 280 | 39.5% | -0.82 | 53.35 | 52.20 | 54.50 | — |
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.