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 | |
| — | 72.75 | 75.35 | 74.05 | +0.92 | 46.3% | 165 | 46.3% | -0.08 | 2.70 | 2.15 | 3.25 | — |
| — | 68.30 | 71.60 | 69.95 | +0.90 | 45.8% | 170 | 45.8% | -0.10 | 3.58 | 2.85 | 4.30 | — |
| — | 63.80 | 66.80 | 65.30 | +0.89 | 45.4% | 175 | 45.4% | -0.12 | 4.12 | 3.45 | 4.80 | — |
| — | 59.75 | 62.75 | 61.25 | +0.87 | 45.0% | 180 | 45.0% | -0.14 | 4.90 | 4.15 | 5.65 | — |
| — | 55.75 | 58.75 | 57.25 | +0.85 | 44.6% | 185 | 44.6% | -0.16 | 6.03 | 5.20 | 6.85 | — |
| — | 51.95 | 54.95 | 53.45 | +0.82 | 44.3% | 190 | 44.3% | -0.18 | 7.08 | 6.10 | 8.05 | — |
| — | 48.25 | 51.25 | 49.75 | +0.80 | 44.0% | 195 | 44.0% | -0.20 | 8.30 | 7.25 | 9.35 | — |
| — | 44.75 | 47.70 | 46.23 | +0.77 | 43.7% | 200 | 43.7% | -0.23 | 9.75 | 8.75 | 10.75 | 181 |
| 145 | 38.45 | 41.15 | 39.80 | +0.72 | 43.2% | 210 | 43.2% | -0.28 | 12.95 | 12.10 | 13.80 | 287 |
| 219 | 32.50 | 35.20 | 33.85 | +0.66 | 42.8% | 220 | 42.8% | -0.34 | 16.77 | 15.65 | 17.90 | 56 |
| 168 | 27.55 | 29.90 | 28.73 | +0.60 | 42.5% | 230 | 42.5% | -0.41 | 21.43 | 20.30 | 22.55 | 290 |
| — | 23.20 | 24.30 | 23.75 | +0.54 | 41.8% | 240 | 42.5% | -0.47 | 27.05 | 26.15 | 27.95 | — |
| — | 19.10 | 21.20 | 20.15 | +0.48 | 42.1% | 250 | 42.1% | -0.54 | 32.83 | 31.35 | 34.30 | — |
| — | 15.65 | 17.55 | 16.60 | +0.42 | 42.0% | 260 | 42.0% | -0.60 | 39.42 | 38.00 | 40.85 | — |
| — | 12.80 | 13.75 | 13.28 | +0.37 | 42.0% | 270 | 42.0% | -0.65 | 46.52 | 45.15 | 47.90 | — |
| — | 10.55 | 11.75 | 11.15 | +0.32 | 41.9% | 280 | 42.0% | -0.71 | 54.17 | 52.75 | 55.60 | — |
| — | 8.40 | 10.30 | 9.35 | +0.27 | 42.1% | 290 | 42.1% | -0.76 | 62.25 | 60.85 | 63.65 | — |
| — | 6.80 | 8.10 | 7.45 | +0.24 | 42.3% | 300 | 42.3% | -0.80 | 70.72 | 69.30 | 72.15 | — |
| — | 5.40 | 7.00 | 6.20 | +0.20 | 42.5% | 310 | 42.5% | -0.84 | 79.20 | 77.40 | 81.00 | — |
| — | 4.30 | 6.00 | 5.15 | +0.17 | 42.5% | 320 | 42.7% | -0.87 | 88.33 | 86.85 | 89.80 | — |
| — | 3.40 | 5.05 | 4.22 | +0.15 | 43.1% | 330 | 43.1% | -0.90 | 97.85 | 96.35 | 99.35 | — |
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.