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 | |
| — | 56.60 | 58.95 | 57.77 | +0.89 | 39.7% | 180 | 39.7% | -0.12 | 3.58 | 3.50 | 3.65 | — |
| — | 52.65 | 53.85 | 53.25 | +0.87 | 39.1% | 185 | 39.1% | -0.14 | 4.30 | 4.20 | 4.40 | — |
| — | 48.30 | 50.15 | 49.23 | +0.84 | 38.4% | 190 | 38.4% | -0.16 | 5.08 | 4.95 | 5.20 | — |
| — | 44.50 | 46.25 | 45.38 | +0.82 | 37.9% | 195 | 37.9% | -0.18 | 6.05 | 5.95 | 6.15 | — |
| — | 40.75 | 42.35 | 41.55 | +0.79 | 37.4% | 200 | 37.4% | -0.21 | 7.17 | 7.05 | 7.30 | — |
| — | 37.60 | 38.25 | 37.92 | +0.76 | 36.9% | 205 | 36.9% | -0.24 | 8.45 | 8.30 | 8.60 | — |
| — | 34.00 | 34.80 | 34.40 | +0.73 | 36.5% | 210 | 36.5% | -0.28 | 9.90 | 9.75 | 10.05 | — |
| — | 30.80 | 31.45 | 31.12 | +0.69 | 36.1% | 215 | 36.1% | -0.31 | 11.55 | 11.35 | 11.75 | — |
| — | 27.70 | 28.30 | 28.00 | +0.66 | 35.7% | 220 | 35.7% | -0.35 | 13.40 | 13.20 | 13.60 | 2,146 |
| 3,625 | 24.90 | 25.25 | 25.07 | +0.62 | 35.4% | 225 | 35.4% | -0.39 | 15.45 | 15.25 | 15.65 | — |
| — | 22.15 | 22.55 | 22.35 | +0.58 | 35.0% | 230 | 35.0% | -0.43 | 17.70 | 17.50 | 17.90 | — |
| — | 19.75 | 20.05 | 19.90 | +0.54 | 34.9% | 235 | 34.9% | -0.47 | 20.18 | 19.95 | 20.40 | — |
| — | 17.35 | 17.75 | 17.55 | +0.50 | 34.5% | 240 | 34.5% | -0.51 | 22.90 | 22.70 | 23.10 | — |
| — | 15.25 | 15.65 | 15.45 | +0.46 | 34.3% | 245 | 34.3% | -0.55 | 25.77 | 25.55 | 26.00 | — |
| — | 13.40 | 13.75 | 13.57 | +0.43 | 34.1% | 250 | 34.1% | -0.60 | 28.88 | 28.65 | 29.10 | — |
| — | 11.65 | 12.05 | 11.85 | +0.39 | 34.0% | 255 | 34.0% | -0.64 | 32.17 | 31.75 | 32.60 | — |
| 4,199 | 10.10 | 10.45 | 10.28 | +0.35 | 33.9% | 260 | 33.9% | -0.67 | 36.48 | 35.20 | 37.75 | — |
| — | 8.80 | 9.15 | 8.97 | +0.32 | 33.8% | 265 | 33.8% | -0.71 | 38.38 | 36.85 | 39.90 | — |
| — | 7.60 | 7.95 | 7.78 | +0.29 | 33.7% | 270 | 33.7% | -0.75 | 42.75 | 40.80 | 44.70 | — |
| — | 6.60 | 6.85 | 6.72 | +0.26 | 33.7% | 275 | 33.7% | -0.78 | 47.92 | 46.05 | 49.80 | — |
| — | 5.65 | 5.90 | 5.78 | +0.23 | 33.6% | 280 | 33.6% | -0.81 | 51.83 | 48.20 | 55.45 | — |
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.