Spot 230.79
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 185 | — | — | — | — | — | — |
| — | — | — | — | — | — | 190 | — | — | — | — | — | — |
| — | — | — | — | — | — | 195 | — | — | — | — | — | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 200 | — | — | — | — | — | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 203 | — | — | — | — | — | — |
| — | — | — | — | — | — | 205 | — | — | — | — | — | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 210 | — | — | — | — | — | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 215 | — | — | — | — | — | — |
| — | 13.95 | 15.25 | 14.60 | +0.90 | 33.5% | 217.5 | 33.5% | -0.10 | 0.57 | 0.56 | 0.58 | — |
| — | 11.80 | 12.40 | 12.10 | +0.86 | 32.3% | 220 | 32.3% | -0.14 | 0.82 | 0.81 | 0.84 | — |
| — | 9.70 | 10.30 | 10.00 | +0.80 | 31.2% | 222.5 | 31.2% | -0.20 | 1.19 | 1.16 | 1.21 | — |
| — | 7.85 | 8.15 | 8.00 | +0.74 | 30.2% | 225 | 30.2% | -0.27 | 1.72 | 1.69 | 1.75 | — |
| — | 6.00 | 6.40 | 6.20 | +0.65 | 29.4% | 227.5 | 29.4% | -0.35 | 2.45 | 2.42 | 2.48 | — |
| — | 4.60 | 4.75 | 4.67 | +0.56 | 29.1% | 230 | 29.1% | -0.45 | 3.40 | 3.35 | 3.45 | — |
| — | 3.30 | 3.45 | 3.38 | +0.46 | 28.9% | 232.5 | 28.9% | -0.55 | 4.67 | 4.55 | 4.80 | — |
| — | 2.32 | 2.38 | 2.35 | +0.36 | 28.8% | 235 | 28.8% | -0.65 | 6.17 | 6.00 | 6.35 | — |
| — | 1.55 | 1.60 | 1.57 | — | — | 237.5 | 28.4% | -0.75 | 7.95 | 7.70 | 8.20 | — |
| — | 0.99 | 1.04 | 1.01 | — | — | 240 | — | — | 9.50 | 8.95 | 10.05 | — |
| — | 0.62 | 0.65 | 0.64 | — | — | 242.5 | 28.5% | -0.88 | 11.95 | 11.55 | 12.35 | — |
| — | 0.37 | 0.39 | 0.38 | — | — | 245 | 28.6% | -0.92 | 14.18 | 13.75 | 14.60 | — |
| — | 0.22 | 0.24 | 0.23 | — | — | 247.5 | 28.7% | -0.96 | 16.52 | 16.05 | 17.00 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 28.9% | 250 | — | — | 19.07 | 18.35 | 19.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 29.5% | 252.5 | — | — | 21.80 | 20.80 | 22.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 30.4% | 255 | 30.4% | -1.00 | 24.05 | 23.30 | 24.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 31.6% | 257.5 | — | — | 26.62 | 25.95 | 27.30 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 260 | 33.0% | -1.00 | 29.30 | 27.85 | 30.75 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 265 | — | — | 33.90 | 33.00 | 34.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 270 | 39.3% | -1.00 | 39.12 | 38.55 | 39.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 275 | — | — | 44.00 | 43.30 | 44.70 | — |
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.