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 | |
| — | 71.65 | 78.25 | 74.95 | +0.87 | 63.9% | 165 | 63.9% | -0.13 | 6.42 | 5.50 | 7.35 | — |
| — | 65.70 | 74.20 | 69.95 | +0.85 | 63.5% | 170 | 63.5% | -0.15 | 7.30 | 6.55 | 8.05 | — |
| — | 62.00 | 70.35 | 66.17 | +0.84 | 63.3% | 175 | 63.3% | -0.17 | 8.35 | 7.70 | 9.00 | — |
| — | 60.30 | 66.65 | 63.48 | +0.82 | 63.0% | 180 | 63.0% | -0.19 | 9.88 | 8.95 | 10.80 | — |
| — | 57.60 | 61.15 | 59.38 | +0.80 | 62.8% | 185 | 62.8% | -0.21 | 11.15 | 10.35 | 11.95 | — |
| — | 54.20 | 57.30 | 55.75 | +0.77 | 62.6% | 190 | 62.6% | -0.23 | 13.03 | 12.50 | 13.55 | — |
| — | 51.25 | 54.45 | 52.85 | +0.75 | 62.4% | 195 | 62.4% | -0.25 | 14.45 | 13.55 | 15.35 | — |
| — | 48.40 | 51.30 | 49.85 | +0.73 | 62.2% | 200 | 62.2% | -0.27 | 16.25 | 15.35 | 17.15 | — |
| — | 42.70 | 45.45 | 44.08 | +0.68 | 61.9% | 210 | 61.9% | -0.32 | 20.65 | 19.40 | 21.90 | — |
| — | 37.10 | 40.05 | 38.58 | +0.64 | 61.7% | 220 | 61.7% | -0.37 | 25.30 | 23.95 | 26.65 | — |
| — | 32.90 | 34.90 | 33.90 | +0.59 | 61.5% | 230 | 61.5% | -0.42 | 30.52 | 29.10 | 31.95 | — |
| — | 28.40 | 30.60 | 29.50 | +0.54 | 61.3% | 240 | 61.3% | -0.47 | 36.05 | 34.75 | 37.35 | — |
| — | 24.90 | 26.80 | 25.85 | +0.49 | 61.2% | 250 | 61.2% | -0.51 | 42.23 | 40.90 | 43.55 | — |
| — | 21.55 | 23.40 | 22.48 | +0.45 | 61.1% | 260 | 61.1% | -0.56 | 48.80 | 47.45 | 50.15 | — |
| — | 18.75 | 20.45 | 19.60 | +0.41 | 61.0% | 270 | 61.0% | -0.60 | 55.88 | 54.55 | 57.20 | — |
| — | 16.05 | 17.85 | 16.95 | +0.37 | 61.0% | 280 | 61.0% | -0.65 | 63.38 | 61.60 | 65.15 | — |
| — | 13.75 | 15.25 | 14.50 | +0.33 | 61.0% | 290 | 61.0% | -0.68 | 70.83 | 69.20 | 72.45 | — |
| — | 11.80 | 13.25 | 12.53 | +0.30 | 60.9% | 300 | 60.9% | -0.72 | 79.00 | 77.40 | 80.60 | — |
| — | 10.35 | 11.35 | 10.85 | +0.27 | 61.0% | 310 | 61.0% | -0.75 | 87.30 | 85.65 | 88.95 | — |
| 504 | 8.60 | 10.10 | 9.35 | +0.24 | 61.0% | 320 | 61.0% | -0.78 | 95.88 | 94.20 | 97.55 | — |
| — | 7.35 | 8.50 | 7.92 | +0.21 | 61.1% | 330 | 61.1% | -0.81 | 104.65 | 102.95 | 106.35 | — |
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.