Spot 234.42
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.40 | 73.10 | 71.75 | +0.96 | 49.5% | 165 | 49.5% | -0.05 | 1.01 | 0.83 | 1.20 | — |
| — | 65.50 | 68.50 | 67.00 | +0.94 | 48.7% | 170 | 48.7% | -0.06 | 1.46 | 1.32 | 1.60 | — |
| — | 60.95 | 64.35 | 62.65 | +0.93 | 48.0% | 175 | 48.0% | -0.07 | 1.86 | 1.66 | 2.06 | — |
| — | 56.70 | 59.10 | 57.90 | +0.92 | 47.4% | 180 | 47.4% | -0.09 | 2.25 | 1.88 | 2.61 | — |
| — | 52.35 | 54.70 | 53.52 | +0.89 | 46.8% | 185 | 46.8% | -0.11 | 2.90 | 2.64 | 3.15 | — |
| — | 47.95 | 50.45 | 49.20 | +0.87 | 46.3% | 190 | 46.3% | -0.13 | 3.62 | 3.45 | 3.80 | — |
| — | 43.90 | 46.40 | 45.15 | +0.85 | 45.9% | 195 | 45.9% | -0.15 | 4.55 | 4.30 | 4.80 | — |
| — | 40.10 | 42.45 | 41.27 | +0.82 | 45.5% | 200 | 45.5% | -0.18 | 5.42 | 5.25 | 5.60 | — |
| — | 32.95 | 34.90 | 33.92 | +0.75 | 44.8% | 210 | 44.8% | -0.25 | 7.85 | 7.10 | 8.60 | — |
| — | 26.40 | 28.40 | 27.40 | +0.68 | 44.3% | 220 | 44.3% | -0.33 | 11.65 | 11.30 | 12.00 | — |
| — | 20.45 | 22.50 | 21.48 | +0.60 | 43.9% | 230 | 43.9% | -0.41 | 16.00 | 15.55 | 16.45 | — |
| — | 16.55 | 17.85 | 17.20 | +0.51 | 43.7% | 240 | 43.7% | -0.50 | 21.12 | 20.50 | 21.75 | — |
| — | 12.85 | 13.95 | 13.40 | +0.43 | 43.5% | 250 | 43.5% | -0.58 | 27.05 | 25.70 | 28.40 | — |
| — | 9.60 | 10.35 | 9.97 | +0.36 | 43.5% | 260 | 43.5% | -0.66 | 34.17 | 32.75 | 35.60 | — |
| — | 7.15 | 7.80 | 7.47 | +0.29 | 43.6% | 270 | 43.6% | -0.73 | 41.48 | 40.35 | 42.60 | — |
| — | 5.35 | 5.90 | 5.62 | +0.23 | 43.7% | 280 | 43.7% | -0.79 | 49.73 | 48.35 | 51.10 | — |
| — | 3.95 | 4.40 | 4.17 | +0.18 | 43.9% | 290 | 43.9% | -0.84 | 58.23 | 56.70 | 59.75 | — |
| — | 2.95 | 3.30 | 3.12 | +0.14 | 44.2% | 300 | 44.2% | -0.88 | 67.25 | 65.75 | 68.75 | — |
| — | 2.01 | 2.66 | 2.33 | +0.11 | 44.5% | 310 | 44.5% | -0.92 | 76.70 | 75.30 | 78.10 | — |
| — | 1.55 | 2.03 | 1.79 | +0.09 | 44.9% | 320 | 44.9% | -0.95 | 86.17 | 84.65 | 87.70 | — |
| — | 1.04 | 1.73 | 1.39 | +0.07 | 45.3% | 330 | 45.3% | -0.97 | 96.10 | 94.55 | 97.65 | — |
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.