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 | |
| — | 55.30 | 58.05 | 56.67 | +0.86 | 42.1% | 180 | 42.1% | -0.15 | 5.25 | 4.60 | 5.90 | — |
| — | 51.40 | 54.60 | 53.00 | +0.84 | 41.8% | 185 | 41.8% | -0.17 | 6.17 | 5.75 | 6.60 | — |
| — | 47.65 | 50.30 | 48.98 | +0.82 | 41.5% | 190 | 41.5% | -0.19 | 7.42 | 6.85 | 8.00 | — |
| — | 44.05 | 46.65 | 45.35 | +0.79 | 41.2% | 195 | 41.2% | -0.22 | 8.53 | 8.05 | 9.00 | — |
| — | 40.60 | 43.15 | 41.88 | +0.76 | 41.0% | 200 | 41.0% | -0.25 | 10.10 | 9.50 | 10.70 | — |
| — | 37.40 | 40.05 | 38.73 | +0.73 | 40.8% | 205 | 40.8% | -0.28 | 11.95 | 11.10 | 12.80 | — |
| — | 34.30 | 36.80 | 35.55 | +0.70 | 40.6% | 210 | 40.6% | -0.31 | 13.53 | 12.95 | 14.10 | — |
| — | 31.35 | 33.70 | 32.52 | +0.67 | 40.4% | 215 | 40.4% | -0.34 | 15.78 | 14.85 | 16.70 | — |
| — | 28.80 | 30.80 | 29.80 | +0.64 | 40.3% | 220 | 40.3% | -0.37 | 17.68 | 17.05 | 18.30 | — |
| — | 26.00 | 28.05 | 27.02 | +0.60 | 40.1% | 225 | 40.1% | -0.41 | 20.05 | 19.30 | 20.80 | — |
| — | 23.60 | 25.55 | 24.57 | +0.57 | 40.0% | 230 | 40.0% | -0.44 | 22.82 | 21.80 | 23.85 | — |
| — | 21.40 | 23.25 | 22.32 | +0.54 | 40.0% | 235 | 40.0% | -0.47 | 25.27 | 24.50 | 26.05 | — |
| — | 19.35 | 21.10 | 20.23 | +0.50 | 39.9% | 240 | 39.9% | -0.51 | 28.18 | 27.35 | 29.00 | — |
| — | 17.50 | 19.20 | 18.35 | +0.47 | 39.9% | 245 | 39.9% | -0.54 | 31.32 | 30.40 | 32.25 | — |
| — | 15.85 | 16.75 | 16.30 | +0.44 | 39.8% | 250 | 39.8% | -0.57 | 34.50 | 33.50 | 35.50 | — |
| — | 14.15 | 15.80 | 14.97 | +0.41 | 39.8% | 255 | 39.8% | -0.60 | 37.83 | 36.80 | 38.85 | — |
| — | 12.80 | 14.25 | 13.53 | +0.38 | 39.8% | 260 | 39.8% | -0.63 | 41.40 | 40.35 | 42.45 | — |
| — | 11.20 | 12.95 | 12.07 | +0.35 | 39.8% | 265 | 39.8% | -0.66 | 44.88 | 43.70 | 46.05 | 2 |
| — | 10.45 | 11.70 | 11.07 | +0.33 | 39.9% | 270 | 39.9% | -0.69 | 48.65 | 47.35 | 49.95 | — |
| 30 | 9.00 | 10.65 | 9.82 | +0.30 | 39.9% | 275 | 39.9% | -0.71 | 52.50 | 51.15 | 53.85 | 0 |
| 80 | 7.95 | 9.65 | 8.80 | +0.28 | 40.0% | 280 | 40.0% | -0.74 | 56.75 | 55.50 | 58.00 | — |
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.