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 | |
| — | 72.75 | 76.20 | 74.47 | +0.92 | 46.3% | 165 | 46.3% | -0.08 | 2.79 | 2.17 | 3.40 | — |
| — | 68.50 | 71.30 | 69.90 | +0.91 | 45.8% | 170 | 45.8% | -0.09 | 3.50 | 2.80 | 4.20 | — |
| — | 64.50 | 67.00 | 65.75 | +0.89 | 45.4% | 175 | 45.4% | -0.11 | 3.98 | 2.65 | 5.30 | — |
| — | 59.90 | 63.15 | 61.52 | +0.87 | 45.0% | 180 | 45.0% | -0.13 | 5.05 | 4.05 | 6.05 | — |
| — | 56.05 | 58.85 | 57.45 | +0.85 | 44.7% | 185 | 44.7% | -0.15 | 5.85 | 4.75 | 6.95 | — |
| — | 52.20 | 55.65 | 53.92 | +0.83 | 44.4% | 190 | 44.4% | -0.17 | 6.42 | 5.30 | 7.55 | — |
| — | 48.35 | 51.80 | 50.08 | +0.81 | 44.1% | 195 | 44.1% | -0.20 | 7.88 | 6.50 | 9.25 | — |
| — | 45.25 | 47.65 | 46.45 | +0.78 | 43.9% | 200 | 43.9% | -0.22 | 9.18 | 7.85 | 10.50 | — |
| — | 38.15 | 40.75 | 39.45 | +0.73 | 43.6% | 210 | 43.6% | -0.28 | 12.35 | 11.70 | 13.00 | — |
| — | 32.00 | 34.90 | 33.45 | +0.67 | 43.3% | 220 | 43.3% | -0.34 | 16.35 | 15.05 | 17.65 | — |
| — | 26.85 | 29.95 | 28.40 | +0.60 | 43.2% | 230 | 43.2% | -0.40 | 20.93 | 19.65 | 22.20 | — |
| — | 22.35 | 24.85 | 23.60 | +0.54 | 43.1% | 240 | 43.1% | -0.47 | 26.32 | 24.85 | 27.80 | — |
| — | 18.45 | 20.85 | 19.65 | +0.48 | 43.1% | 250 | — | — | 32.10 | 30.65 | 33.55 | — |
| — | 15.15 | 17.40 | 16.27 | +0.42 | 43.1% | 260 | 43.1% | -0.59 | 38.52 | 37.00 | 40.05 | — |
| — | 11.95 | 14.30 | 13.12 | +0.37 | 43.2% | 270 | 43.2% | -0.65 | 45.77 | 44.40 | 47.15 | — |
| — | 9.30 | 11.95 | 10.62 | +0.32 | 43.3% | 280 | 43.3% | -0.70 | 53.30 | 51.85 | 54.75 | — |
| — | 7.15 | 10.00 | 8.57 | +0.27 | 43.4% | 290 | 43.4% | -0.75 | 61.27 | 59.85 | 62.70 | — |
| — | 5.80 | 8.40 | 7.10 | +0.23 | 43.5% | 300 | 43.5% | -0.79 | 69.72 | 68.20 | 71.25 | — |
| — | 4.95 | 6.75 | 5.85 | +0.20 | 43.6% | 310 | 43.6% | -0.83 | 78.58 | 77.15 | 80.00 | — |
| — | 3.05 | 5.90 | 4.47 | +0.17 | 43.7% | 320 | 43.7% | -0.87 | 87.38 | 85.75 | 89.00 | — |
| — | 2.88 | 4.70 | 3.79 | +0.14 | 43.8% | 330 | 43.8% | -0.90 | 96.83 | 95.30 | 98.35 | — |
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.