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 | |
| — | 70.10 | 73.30 | 71.70 | +0.93 | 46.9% | 165 | 46.9% | -0.07 | 3.00 | 2.39 | 3.60 | — |
| — | 63.80 | 70.45 | 67.12 | +0.91 | 46.5% | 170 | 46.5% | -0.09 | 3.67 | 3.05 | 4.30 | — |
| — | 59.30 | 64.80 | 62.05 | +0.90 | 46.1% | 175 | 46.1% | -0.10 | 4.42 | 3.70 | 5.15 | — |
| — | 57.85 | 60.75 | 59.30 | +0.88 | 45.7% | 180 | 45.7% | -0.12 | 5.47 | 4.55 | 6.40 | — |
| — | 53.85 | 56.95 | 55.40 | +0.86 | 45.4% | 185 | 45.4% | -0.14 | 6.05 | 5.45 | 6.65 | — |
| — | 49.70 | 53.00 | 51.35 | +0.84 | 45.0% | 190 | 45.0% | -0.16 | 7.45 | 6.60 | 8.30 | — |
| — | 46.40 | 49.35 | 47.88 | — | — | 195 | 44.8% | -0.19 | 8.45 | 7.75 | 9.15 | — |
| — | 43.10 | 46.05 | 44.58 | +0.79 | 44.5% | 200 | 44.5% | -0.21 | 10.00 | 9.30 | 10.70 | — |
| — | 33.80 | 40.50 | 37.15 | +0.73 | 44.1% | 210 | 44.1% | -0.27 | 13.55 | 12.40 | 14.70 | — |
| — | 31.00 | 33.80 | 32.40 | +0.68 | 43.7% | 220 | 43.7% | -0.33 | 17.95 | 16.25 | 19.65 | — |
| — | 25.90 | 28.45 | 27.18 | +0.61 | 43.4% | 230 | 43.4% | -0.39 | 22.12 | 21.10 | 23.15 | — |
| — | 19.00 | 23.20 | 21.10 | +0.55 | 43.2% | 240 | 43.2% | -0.46 | 27.77 | 26.60 | 28.95 | — |
| — | 17.65 | 19.20 | 18.43 | +0.49 | 43.1% | 250 | 43.1% | -0.52 | 34.10 | 32.75 | 35.45 | — |
| — | 14.50 | 16.30 | 15.40 | +0.43 | 43.0% | 260 | 43.0% | -0.58 | 40.83 | 39.75 | 41.90 | — |
| — | 11.90 | 13.25 | 12.57 | +0.38 | 43.0% | 270 | 43.0% | -0.64 | 48.10 | 46.60 | 49.60 | — |
| 765 | 8.40 | 11.30 | 9.85 | +0.33 | 43.0% | 280 | 43.0% | -0.70 | 55.62 | 54.35 | 56.90 | 173 |
| 535 | 6.40 | 9.35 | 7.88 | +0.28 | 43.0% | 290 | 43.0% | -0.75 | 64.33 | 62.45 | 66.20 | 20 |
| 209 | 6.10 | 7.65 | 6.88 | +0.24 | 43.2% | 300 | 43.2% | -0.79 | 72.85 | 70.90 | 74.80 | 101 |
| 138 | 5.35 | 6.35 | 5.85 | +0.21 | 43.3% | 310 | 43.3% | -0.83 | 81.60 | 80.05 | 83.15 | — |
| — | 3.90 | 5.20 | 4.55 | +0.18 | 43.5% | 320 | 43.5% | -0.86 | 90.85 | 89.15 | 92.55 | — |
| — | 3.05 | 5.50 | 4.28 | +0.15 | 43.7% | 330 | 43.7% | -0.89 | 100.85 | 98.30 | 103.40 | — |
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.