Spot 233.82
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.45 | 76.35 | 74.90 | +0.91 | 46.5% | 165 | 46.5% | -0.09 | 3.27 | 2.85 | 3.70 | — |
| — | 69.20 | 72.10 | 70.65 | +0.90 | 46.1% | 170 | 46.1% | -0.10 | 4.03 | 3.80 | 4.25 | — |
| — | 65.05 | 67.75 | 66.40 | +0.88 | 45.7% | 175 | 45.7% | -0.12 | 4.78 | 4.45 | 5.10 | — |
| — | 61.20 | 63.85 | 62.52 | +0.86 | 45.4% | 180 | 45.4% | -0.14 | 5.70 | 5.25 | 6.15 | — |
| — | 57.15 | 60.00 | 58.58 | +0.84 | 45.1% | 185 | 45.1% | -0.16 | 6.70 | 6.30 | 7.10 | — |
| — | 53.40 | 56.20 | 54.80 | +0.82 | 44.8% | 190 | 44.8% | -0.18 | 7.78 | 7.30 | 8.25 | — |
| — | 49.75 | 52.55 | 51.15 | +0.80 | 44.6% | 195 | 44.6% | -0.21 | 9.10 | 8.45 | 9.75 | — |
| — | 46.25 | 48.40 | 47.33 | +0.77 | 44.4% | 200 | 44.4% | -0.23 | 10.40 | 9.90 | 10.90 | — |
| — | 39.75 | 42.25 | 41.00 | +0.72 | 44.0% | 210 | 44.0% | -0.29 | 14.12 | 13.55 | 14.70 | — |
| — | 33.85 | 36.45 | 35.15 | +0.66 | 43.7% | 220 | 43.7% | -0.34 | 17.98 | 17.10 | 18.85 | — |
| — | 28.60 | 31.40 | 30.00 | +0.60 | 43.4% | 230 | 43.4% | -0.40 | 22.73 | 21.80 | 23.65 | — |
| — | 24.40 | 26.00 | 25.20 | +0.55 | 43.2% | 240 | 43.2% | -0.47 | 28.05 | 27.10 | 29.00 | — |
| — | 19.95 | 22.20 | 21.07 | +0.49 | 43.0% | 250 | 43.0% | -0.53 | 34.08 | 33.05 | 35.10 | — |
| — | 16.70 | 18.85 | 17.77 | +0.43 | 42.9% | 260 | 42.9% | -0.58 | 40.30 | 39.05 | 41.55 | — |
| — | 13.85 | 15.45 | 14.65 | +0.38 | 42.9% | 270 | 42.9% | -0.64 | 47.15 | 45.80 | 48.50 | — |
| — | 11.50 | 12.80 | 12.15 | +0.33 | 42.9% | 280 | 42.9% | -0.69 | 54.92 | 53.85 | 56.00 | — |
| — | 9.65 | 10.50 | 10.07 | +0.29 | 42.9% | 290 | 42.9% | -0.74 | 62.98 | 61.95 | 64.00 | — |
| — | 8.00 | 8.80 | 8.40 | +0.25 | 43.0% | 300 | 43.0% | -0.78 | 70.80 | 69.25 | 72.35 | — |
| — | 6.45 | 7.30 | 6.88 | +0.22 | 43.2% | 310 | 43.2% | -0.82 | 79.92 | 78.80 | 81.05 | — |
| — | 5.35 | 6.80 | 6.08 | +0.19 | 43.4% | 320 | 43.4% | -0.85 | 88.60 | 86.80 | 90.40 | — |
| — | 4.20 | 5.80 | 5.00 | +0.16 | 43.7% | 330 | 43.7% | -0.88 | 97.85 | 96.40 | 99.30 | — |
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.