Spot 232.20
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.95 | 24.60 | 23.27 | +0.95 | 38.0% | 210 | 38.0% | -0.05 | 0.29 | 0.27 | 0.32 | — |
| — | 19.00 | 22.05 | 20.52 | +0.93 | 37.1% | 212.5 | 37.1% | -0.07 | 0.32 | 0.19 | 0.45 | — |
| — | 17.20 | 19.50 | 18.35 | +0.91 | 36.3% | 215 | 36.3% | -0.09 | 0.51 | 0.32 | 0.69 | — |
| — | 15.05 | 17.60 | 16.32 | +0.87 | 35.6% | 217.5 | 35.6% | -0.13 | 0.75 | 0.64 | 0.86 | — |
| — | 12.75 | 14.80 | 13.78 | +0.84 | 34.9% | 220 | 34.9% | -0.16 | 1.15 | 1.00 | 1.30 | — |
| — | 10.60 | 12.30 | 11.45 | +0.79 | 34.4% | 222.5 | 34.4% | -0.21 | 1.54 | 1.28 | 1.81 | — |
| — | 9.15 | 10.35 | 9.75 | +0.73 | 33.9% | 225 | 33.9% | -0.27 | 2.07 | 1.85 | 2.29 | — |
| — | 7.65 | 8.50 | 8.07 | +0.66 | 33.6% | 227.5 | 33.6% | -0.34 | 2.88 | 2.60 | 3.15 | — |
| — | 6.15 | 6.80 | 6.47 | +0.58 | 33.4% | 230 | 33.4% | -0.42 | 3.90 | 3.55 | 4.25 | — |
| — | 4.75 | 5.50 | 5.12 | +0.50 | 33.3% | 232.5 | 33.3% | -0.50 | 5.05 | 4.65 | 5.45 | — |
| — | 3.85 | 4.15 | 4.00 | +0.43 | 33.4% | 235 | 33.4% | -0.58 | 6.42 | 6.05 | 6.80 | — |
| — | 2.80 | 3.50 | 3.15 | +0.36 | 33.6% | 237.5 | 33.6% | -0.65 | 8.28 | 7.50 | 9.05 | — |
| — | 2.13 | 2.61 | 2.37 | +0.29 | 33.8% | 240 | 33.8% | -0.71 | 9.78 | 9.15 | 10.40 | — |
| — | 1.75 | 2.11 | 1.93 | +0.23 | 34.2% | 242.5 | 34.2% | -0.77 | 11.70 | 10.95 | 12.45 | — |
| — | 1.25 | 1.48 | 1.36 | +0.19 | 34.7% | 245 | 34.7% | -0.82 | 13.90 | 13.00 | 14.80 | — |
| — | 0.80 | 1.28 | 1.04 | +0.14 | 35.2% | 247.5 | 35.2% | -0.86 | 16.12 | 14.75 | 17.50 | — |
| — | 0.71 | 0.83 | 0.77 | +0.11 | 35.7% | 250 | 35.7% | -0.89 | 18.45 | 18.00 | 18.90 | — |
| — | 0.51 | 0.71 | 0.61 | +0.09 | 36.4% | 252.5 | 36.4% | -0.92 | 20.62 | 19.55 | 21.70 | — |
| — | 0.23 | 0.52 | 0.38 | +0.07 | 37.1% | 255 | 37.1% | -0.94 | 22.57 | 21.25 | 23.90 | — |
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.