Spot 230.38
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.05 | 50.50 | 47.77 | +0.98 | 44.0% | 185 | 44.0% | -0.02 | 0.38 | 0.36 | 0.40 | — |
| — | 40.50 | 44.55 | 42.52 | +0.97 | 41.8% | 190 | 41.8% | -0.03 | 0.49 | 0.47 | 0.52 | — |
| — | 36.40 | 37.90 | 37.15 | — | — | 195 | 39.7% | -0.04 | 0.68 | 0.65 | 0.70 | — |
| — | 30.70 | 32.65 | 31.68 | +0.95 | 37.9% | 200 | 37.9% | -0.05 | 0.93 | 0.91 | 0.95 | — |
| — | 26.50 | 28.10 | 27.30 | +0.93 | 36.2% | 205 | 36.2% | -0.07 | 1.32 | 1.29 | 1.36 | — |
| — | 22.70 | 23.45 | 23.07 | +0.91 | 34.8% | 210 | 34.8% | -0.09 | 1.89 | 1.86 | 1.92 | — |
| — | 18.50 | 19.45 | 18.98 | +0.87 | 33.6% | 215 | 33.6% | -0.13 | 2.73 | 2.69 | 2.76 | — |
| — | 15.05 | 15.45 | 15.25 | +0.82 | 32.7% | 220 | 32.7% | -0.18 | 3.88 | 3.80 | 3.95 | — |
| — | 11.65 | 11.90 | 11.78 | +0.75 | 31.9% | 225 | 31.9% | -0.25 | 5.42 | 5.35 | 5.50 | — |
| — | 8.75 | 8.90 | 8.82 | +0.67 | 31.2% | 230 | 31.2% | -0.33 | 7.47 | 7.40 | 7.55 | — |
| — | 6.30 | 6.40 | 6.35 | +0.58 | 30.7% | 235 | 30.7% | -0.42 | 10.03 | 9.95 | 10.10 | — |
| — | 4.30 | 4.45 | 4.38 | +0.48 | 30.3% | 240 | 30.3% | -0.52 | 12.80 | 12.20 | 13.40 | — |
| — | 2.87 | 2.96 | 2.92 | +0.38 | 29.9% | 245 | 29.9% | -0.63 | 16.70 | 15.95 | 17.45 | — |
| — | 1.84 | 1.91 | 1.88 | +0.29 | 29.8% | 250 | 29.8% | -0.72 | 20.88 | 20.45 | 21.30 | — |
| — | 1.15 | 1.22 | 1.19 | +0.21 | 29.8% | 255 | 29.8% | -0.80 | 24.80 | 23.70 | 25.90 | — |
| — | 0.72 | 0.78 | 0.75 | +0.15 | 29.9% | 260 | 29.9% | -0.87 | 29.02 | 26.80 | 31.25 | — |
| — | 0.47 | 0.50 | 0.48 | +0.10 | 30.3% | 265 | 30.3% | -0.92 | 33.75 | 30.95 | 36.55 | — |
| — | 0.31 | 0.33 | 0.32 | +0.07 | 30.9% | 270 | 30.9% | -0.96 | 39.58 | 35.70 | 43.45 | — |
| — | 0.21 | 0.23 | 0.22 | +0.05 | 31.6% | 275 | 31.6% | -0.98 | 44.75 | 40.50 | 49.00 | — |
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.