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 | |
| — | 52.90 | 56.65 | 54.77 | +0.92 | 46.6% | 180 | 46.6% | -0.09 | 2.73 | 2.10 | 3.35 | — |
| — | 49.35 | 53.55 | 51.45 | +0.90 | 46.2% | 185 | 46.2% | -0.11 | 3.18 | 2.81 | 3.55 | — |
| — | 44.00 | 49.55 | 46.77 | +0.87 | 45.8% | 190 | 45.8% | -0.13 | 4.17 | 3.80 | 4.55 | — |
| — | 41.30 | 44.80 | 43.05 | +0.85 | 45.5% | 195 | 45.5% | -0.15 | 5.03 | 4.75 | 5.30 | — |
| — | 37.20 | 41.65 | 39.42 | +0.82 | 45.2% | 200 | 45.2% | -0.18 | 6.20 | 5.80 | 6.60 | — |
| — | 34.15 | 36.50 | 35.33 | +0.79 | 44.9% | 205 | 44.9% | -0.21 | 7.47 | 7.05 | 7.90 | — |
| — | 31.05 | 33.65 | 32.35 | +0.76 | 44.7% | 210 | 44.7% | -0.25 | 8.75 | 8.00 | 9.50 | — |
| — | 27.75 | 29.85 | 28.80 | +0.72 | 44.5% | 215 | 44.5% | -0.28 | 10.80 | 10.25 | 11.35 | — |
| — | 25.15 | 26.70 | 25.93 | +0.68 | 44.3% | 220 | 44.3% | -0.32 | 12.88 | 12.30 | 13.45 | — |
| — | 22.60 | 24.60 | 23.60 | +0.64 | 44.2% | 225 | 44.2% | -0.36 | 15.10 | 14.30 | 15.90 | — |
| — | 19.95 | 21.95 | 20.95 | +0.60 | 44.1% | 230 | 44.1% | -0.40 | 17.68 | 16.85 | 18.50 | — |
| — | 17.50 | 19.45 | 18.48 | +0.56 | 44.0% | 235 | 44.0% | -0.44 | 20.25 | 19.45 | 21.05 | — |
| — | 15.40 | 16.75 | 16.07 | +0.52 | 44.0% | 240 | 44.0% | -0.48 | 22.85 | 21.90 | 23.80 | — |
| — | 13.55 | 15.40 | 14.47 | +0.48 | 43.9% | 245 | 43.9% | -0.52 | 26.32 | 25.25 | 27.40 | — |
| — | 11.90 | 13.00 | 12.45 | +0.45 | 43.9% | 250 | 43.9% | -0.56 | 29.45 | 28.20 | 30.70 | — |
| — | 10.30 | 11.45 | 10.88 | +0.41 | 44.0% | 255 | 44.0% | -0.60 | 32.67 | 31.25 | 34.10 | — |
| — | 9.05 | 10.05 | 9.55 | +0.37 | 44.0% | 260 | 44.0% | -0.64 | 36.83 | 35.65 | 38.00 | — |
| — | 7.90 | 8.95 | 8.43 | +0.34 | 44.1% | 265 | 44.1% | -0.67 | 40.20 | 38.70 | 41.70 | — |
| — | 6.85 | 7.65 | 7.25 | +0.31 | 44.2% | 270 | 44.2% | -0.71 | 44.27 | 42.55 | 46.00 | — |
| — | 4.60 | 7.00 | 5.80 | +0.28 | 44.3% | 275 | 44.3% | -0.74 | 48.52 | 47.50 | 49.55 | — |
| — | 5.15 | 5.90 | 5.53 | +0.25 | 44.4% | 280 | 44.4% | -0.77 | 53.75 | 51.25 | 56.25 | — |
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.