Spot 231.10
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.05 | 65.05 | 61.05 | +1.00 | 63.4% | 170 | 63.4% | -0.00 | — | — | 4.30 | — |
| — | 53.50 | 60.30 | 56.90 | +1.00 | 61.5% | 175 | 61.5% | -0.00 | — | — | 0.05 | — |
| — | 47.30 | 55.30 | 51.30 | +1.00 | 59.4% | 180 | — | — | — | — | 0.05 | — |
| — | 43.65 | 50.10 | 46.88 | — | — | 185 | — | — | — | — | 0.50 | — |
| — | 37.10 | 45.30 | 41.20 | +1.00 | 55.2% | 190 | 55.2% | -0.00 | — | — | 0.11 | — |
| — | 33.55 | 38.30 | 35.92 | +1.00 | 53.2% | 195 | 53.2% | -0.00 | — | — | 0.30 | — |
| — | 29.50 | 33.60 | 31.55 | +0.99 | 51.4% | 200 | 51.4% | -0.01 | — | — | 0.10 | — |
| — | 24.40 | 28.65 | 26.52 | +0.99 | 49.8% | 205 | 49.8% | -0.01 | 0.13 | 0.02 | 0.24 | — |
| — | 20.60 | 24.05 | 22.32 | +0.97 | 48.4% | 210 | 48.4% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 15.15 | 20.40 | 17.77 | +0.95 | 47.3% | 215 | 47.3% | -0.05 | 0.37 | 0.29 | 0.45 | — |
| — | 12.20 | 16.65 | 14.43 | +0.93 | 46.8% | 217.5 | 46.8% | -0.07 | 0.59 | 0.36 | 0.82 | — |
| — | 10.55 | 12.40 | 11.47 | +0.90 | 46.5% | 220 | 46.5% | -0.10 | 0.86 | 0.78 | 0.95 | — |
| — | 8.85 | 11.40 | 10.12 | +0.86 | 46.2% | 222.5 | 46.2% | -0.14 | 1.31 | 1.20 | 1.42 | — |
| — | 6.85 | 9.00 | 7.92 | +0.81 | 46.0% | 225 | — | — | 1.97 | 1.68 | 2.25 | — |
| — | 5.65 | 6.80 | 6.22 | +0.76 | 45.8% | 227.5 | 45.8% | -0.24 | 2.81 | 2.32 | 3.30 | — |
| — | 4.55 | 5.15 | 4.85 | +0.69 | 45.8% | 230 | 45.8% | -0.31 | 3.75 | 3.45 | 4.05 | — |
| — | 3.20 | 4.50 | 3.85 | +0.61 | 45.9% | 232.5 | 45.9% | -0.39 | 5.22 | 4.50 | 5.95 | — |
| — | 2.37 | 2.90 | 2.63 | +0.53 | 46.1% | 235 | 46.1% | -0.47 | 6.67 | 6.05 | 7.30 | — |
| — | 1.89 | 2.13 | 2.01 | +0.45 | 46.4% | 237.5 | 46.4% | -0.55 | 8.60 | 7.55 | 9.65 | — |
| — | 1.35 | 1.50 | 1.43 | +0.37 | 46.9% | 240 | 46.9% | -0.63 | 10.55 | 9.45 | 11.65 | — |
| — | 0.85 | 1.08 | 0.96 | +0.30 | 47.4% | 242.5 | 47.4% | -0.70 | 13.78 | 10.90 | 16.65 | — |
| — | 0.65 | 0.75 | 0.70 | +0.24 | 48.1% | 245 | 48.1% | -0.77 | 14.88 | 13.10 | 16.65 | — |
| — | 0.24 | 0.63 | 0.43 | +0.18 | 48.9% | 247.5 | 48.9% | -0.82 | 17.32 | 15.55 | 19.10 | — |
| — | 0.30 | 0.39 | 0.34 | +0.14 | 49.8% | 250 | 49.8% | -0.87 | 19.57 | 17.65 | 21.50 | — |
| — | 0.18 | 0.30 | 0.24 | +0.11 | 50.9% | 252.5 | — | — | 22.77 | 19.85 | 25.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 255 | — | — | 24.20 | 22.10 | 26.30 | — |
| — | 0.10 | 0.19 | 0.14 | — | — | 257.5 | 53.4% | -0.95 | 27.27 | 23.90 | 30.65 | — |
| — | 0.07 | 0.14 | 0.10 | — | — | 260 | — | — | 29.32 | 28.15 | 30.50 | — |
| — | 0.02 | 0.40 | 0.21 | — | — | 262.5 | 56.2% | -0.98 | 33.05 | 30.50 | 35.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 57.8% | 265 | 57.8% | -0.99 | 34.85 | 32.05 | 37.65 | — |
| — | — | 0.07 | — | +0.02 | 59.4% | 267.5 | 59.4% | -0.99 | 37.10 | 33.60 | 40.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 61.0% | 270 | 61.0% | -1.00 | 39.70 | 37.70 | 41.70 | — |
| — | — | 0.14 | — | +0.01 | 62.7% | 272.5 | 62.7% | -1.00 | 42.67 | 40.00 | 45.35 | — |
| — | — | 0.10 | — | +0.01 | 64.4% | 275 | 64.4% | -1.00 | 45.20 | 42.55 | 47.85 | — |
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.