Spot 230.82
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.35 | 57.40 | 55.88 | +0.87 | 39.2% | 180 | 39.2% | -0.13 | 4.35 | 3.35 | 5.35 | — |
| — | 50.40 | 54.05 | 52.23 | +0.85 | 38.9% | 185 | 38.9% | -0.16 | 5.45 | 4.00 | 6.90 | — |
| — | 46.55 | 50.10 | 48.33 | +0.83 | 38.7% | 190 | 38.7% | -0.18 | 6.05 | 5.20 | 6.90 | — |
| — | 43.20 | 46.45 | 44.83 | +0.80 | 38.5% | 195 | 38.5% | -0.21 | 7.83 | 6.35 | 9.30 | 473 |
| — | 39.70 | 42.95 | 41.33 | +0.77 | 38.4% | 200 | 38.4% | -0.24 | 9.38 | 8.75 | 10.00 | — |
| — | 36.20 | 39.60 | 37.90 | +0.74 | 38.2% | 205 | 38.2% | -0.27 | 10.90 | 10.10 | 11.70 | — |
| — | 34.00 | 36.10 | 35.05 | +0.70 | 38.1% | 210 | 38.1% | -0.30 | 12.60 | 11.25 | 13.95 | — |
| — | 30.10 | 33.50 | 31.80 | +0.67 | 38.0% | 215 | 38.0% | -0.34 | 14.78 | 13.50 | 16.05 | — |
| — | 27.25 | 30.25 | 28.75 | +0.64 | 38.0% | 220 | — | — | 16.10 | 15.00 | 17.20 | — |
| — | 24.80 | 27.65 | 26.23 | +0.60 | 37.9% | 225 | 37.9% | -0.41 | 19.12 | 17.60 | 20.65 | — |
| — | 22.90 | 24.85 | 23.88 | +0.57 | 37.9% | 230 | 37.9% | -0.44 | 21.55 | 19.85 | 23.25 | — |
| — | 20.05 | 23.40 | 21.73 | +0.53 | 37.9% | 235 | 37.9% | -0.48 | 23.85 | 22.80 | 24.90 | — |
| — | 18.05 | 20.80 | 19.43 | +0.50 | 37.9% | 240 | 37.9% | -0.51 | 26.90 | 25.20 | 28.60 | — |
| — | 17.20 | 18.55 | 17.88 | +0.47 | 37.9% | 245 | 37.9% | -0.54 | 29.85 | 28.55 | 31.15 | — |
| — | 14.25 | 17.00 | 15.62 | — | — | 250 | — | — | 33.33 | 31.90 | 34.75 | — |
| — | 12.80 | 16.05 | 14.43 | — | — | 255 | — | — | 36.33 | 34.80 | 37.85 | — |
| — | 11.30 | 13.60 | 12.45 | — | — | 260 | — | — | 40.27 | 38.70 | 41.85 | — |
| — | 10.05 | 12.80 | 11.43 | — | — | 265 | 38.0% | -0.67 | 43.98 | 42.15 | 45.80 | — |
| — | 9.60 | 11.00 | 10.30 | +0.32 | 38.1% | 270 | 38.1% | -0.70 | 47.65 | 46.15 | 49.15 | — |
| — | 7.65 | 9.80 | 8.72 | +0.29 | 38.2% | 275 | 38.2% | -0.73 | 51.70 | 50.35 | 53.05 | — |
| — | 7.40 | 9.60 | 8.50 | +0.27 | 38.2% | 280 | 38.2% | -0.75 | 55.65 | 54.35 | 56.95 | — |
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.