Spot 233.49
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.25 | 72.55 | 71.40 | +0.95 | 48.8% | 165 | 48.8% | -0.05 | 1.29 | 1.13 | 1.45 | — |
| — | 65.40 | 67.95 | 66.67 | +0.93 | 48.1% | 170 | 48.1% | -0.07 | 1.75 | 1.61 | 1.90 | — |
| — | 60.95 | 63.40 | 62.17 | +0.92 | 47.4% | 175 | 47.4% | -0.08 | 2.19 | 2.00 | 2.37 | — |
| — | 56.50 | 59.00 | 57.75 | +0.90 | 46.8% | 180 | 46.8% | -0.10 | 2.64 | 2.43 | 2.85 | — |
| — | 52.35 | 54.75 | 53.55 | +0.88 | 46.2% | 185 | 46.2% | -0.12 | 3.35 | 3.20 | 3.50 | — |
| — | 48.20 | 50.55 | 49.38 | +0.86 | 45.8% | 190 | 45.8% | -0.14 | 4.25 | 3.70 | 4.80 | — |
| — | 44.05 | 46.55 | 45.30 | +0.83 | 45.3% | 195 | 45.3% | -0.17 | 5.03 | 4.80 | 5.25 | — |
| — | 40.75 | 42.75 | 41.75 | +0.80 | 44.9% | 200 | 44.9% | -0.20 | 6.33 | 5.90 | 6.75 | — |
| — | 33.25 | 35.60 | 34.42 | +0.74 | 44.3% | 210 | 44.3% | -0.26 | 8.90 | 8.65 | 9.15 | — |
| — | 27.35 | 29.30 | 28.32 | +0.67 | 43.8% | 220 | 43.8% | -0.34 | 12.43 | 11.95 | 12.90 | — |
| — | 21.55 | 23.30 | 22.43 | +0.59 | 43.5% | 230 | 43.5% | -0.42 | 17.30 | 16.65 | 17.95 | — |
| — | 17.00 | 18.60 | 17.80 | +0.51 | 43.3% | 240 | 43.3% | -0.50 | 21.88 | 21.15 | 22.60 | — |
| — | 13.70 | 14.50 | 14.10 | +0.43 | 43.2% | 250 | 43.2% | -0.58 | 28.23 | 27.45 | 29.00 | — |
| — | 10.75 | 11.20 | 10.97 | +0.36 | 43.3% | 260 | 43.3% | -0.65 | 35.25 | 34.10 | 36.40 | — |
| — | 8.05 | 8.65 | 8.35 | +0.30 | 43.4% | 270 | 43.4% | -0.72 | 42.60 | 41.80 | 43.40 | — |
| — | 5.85 | 7.15 | 6.50 | +0.24 | 43.6% | 280 | 43.6% | -0.78 | 50.77 | 49.65 | 51.90 | — |
| — | 4.80 | 5.10 | 4.95 | +0.19 | 43.9% | 290 | 43.9% | -0.83 | 59.27 | 57.45 | 61.10 | — |
| — | 3.50 | 3.90 | 3.70 | +0.16 | 44.2% | 300 | 44.2% | -0.87 | 68.33 | 67.10 | 69.55 | — |
| — | 2.55 | 3.00 | 2.77 | +0.12 | 44.6% | 310 | 44.6% | -0.90 | 77.62 | 76.45 | 78.80 | — |
| — | 1.98 | 2.35 | 2.17 | +0.10 | 45.0% | 320 | 45.0% | -0.93 | 86.70 | 85.05 | 88.35 | — |
| — | 1.36 | 1.90 | 1.63 | +0.08 | 45.5% | 330 | 45.5% | -0.96 | 96.80 | 95.55 | 98.05 | — |
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.