Spot 230.09
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.65 | 76.15 | 71.90 | +0.88 | 66.3% | 165 | 66.3% | -0.12 | 5.17 | 4.35 | 6.00 | — |
| — | 63.65 | 72.10 | 67.88 | +0.86 | 66.0% | 170 | 66.0% | -0.14 | 6.25 | 5.65 | 6.85 | — |
| — | 59.60 | 68.15 | 63.88 | +0.85 | 65.6% | 175 | 65.6% | -0.15 | 7.20 | 6.60 | 7.80 | — |
| — | 56.05 | 64.70 | 60.38 | +0.83 | 65.3% | 180 | 65.3% | -0.18 | 8.32 | 7.95 | 8.70 | — |
| — | 54.95 | 59.20 | 57.08 | +0.80 | 65.1% | 185 | 65.1% | -0.20 | 9.32 | 8.55 | 10.10 | — |
| — | 52.10 | 55.00 | 53.55 | +0.78 | 64.8% | 190 | 64.8% | -0.22 | 10.75 | 9.95 | 11.55 | — |
| — | 48.75 | 51.60 | 50.17 | +0.76 | 64.6% | 195 | 64.6% | -0.24 | 12.38 | 11.50 | 13.25 | — |
| — | 45.55 | 48.35 | 46.95 | +0.73 | 64.4% | 200 | 64.4% | -0.27 | 14.35 | 13.75 | 14.95 | — |
| — | 39.55 | 42.30 | 40.92 | +0.68 | 64.1% | 210 | 64.1% | -0.32 | 18.07 | 17.25 | 18.90 | — |
| — | 34.35 | 36.75 | 35.55 | +0.63 | 63.8% | 220 | 63.8% | -0.37 | 22.75 | 21.95 | 23.55 | — |
| — | 29.85 | 31.85 | 30.85 | +0.58 | 63.6% | 230 | 63.6% | -0.43 | 28.00 | 26.65 | 29.35 | — |
| — | 24.95 | 27.50 | 26.23 | +0.53 | 63.4% | 240 | 63.4% | -0.48 | 33.48 | 32.25 | 34.70 | — |
| — | 21.65 | 23.20 | 22.43 | +0.48 | 63.2% | 250 | 63.2% | -0.53 | 39.90 | 38.95 | 40.85 | — |
| — | 18.40 | 20.35 | 19.38 | +0.43 | 63.1% | 260 | 63.1% | -0.58 | 46.38 | 45.15 | 47.60 | — |
| — | 15.10 | 17.00 | 16.05 | +0.38 | 63.0% | 270 | 63.0% | -0.63 | 53.48 | 52.20 | 54.75 | — |
| — | 12.65 | 14.90 | 13.78 | +0.34 | 62.9% | 280 | 62.9% | -0.67 | 60.98 | 59.60 | 62.35 | — |
| — | 10.65 | 12.60 | 11.62 | +0.30 | 62.8% | 290 | 62.8% | -0.71 | 68.88 | 67.35 | 70.40 | — |
| — | 9.05 | 10.40 | 9.72 | +0.26 | 62.8% | 300 | 62.8% | -0.75 | 77.08 | 75.55 | 78.60 | — |
| — | 7.65 | 8.80 | 8.22 | +0.23 | 62.9% | 310 | 62.9% | -0.78 | 85.55 | 83.90 | 87.20 | — |
| — | 6.25 | 8.00 | 7.12 | +0.20 | 62.9% | 320 | 62.9% | -0.82 | 94.33 | 92.70 | 95.95 | — |
| — | 5.25 | 6.80 | 6.03 | +0.18 | 63.1% | 330 | 63.1% | -0.84 | 103.38 | 99.10 | 107.65 | — |
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.