Spot 231.65
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.85 | 56.25 | 54.55 | +0.92 | 42.4% | 180 | 42.4% | -0.09 | 2.31 | 2.12 | 2.49 | — |
| — | 48.40 | 50.95 | 49.67 | +0.90 | 41.9% | 185 | 41.9% | -0.11 | 2.96 | 2.61 | 3.30 | — |
| — | 44.15 | 47.30 | 45.73 | +0.87 | 41.5% | 190 | 41.5% | -0.14 | 3.73 | 3.45 | 4.00 | — |
| — | 40.05 | 42.60 | 41.33 | +0.84 | 41.1% | 195 | 41.1% | -0.17 | 4.45 | 3.95 | 4.95 | — |
| — | 36.25 | 38.65 | 37.45 | +0.81 | 40.8% | 200 | 40.8% | -0.20 | 5.75 | 5.45 | 6.05 | — |
| — | 32.65 | 34.85 | 33.75 | +0.77 | 40.5% | 205 | 40.5% | -0.23 | 7.08 | 6.75 | 7.40 | — |
| — | 30.50 | 31.40 | 30.95 | +0.73 | 40.3% | 210 | — | — | 8.68 | 8.15 | 9.20 | — |
| — | 26.05 | 28.40 | 27.23 | — | — | 215 | 40.1% | -0.31 | 10.40 | 9.85 | 10.95 | — |
| — | 23.75 | 25.05 | 24.40 | — | — | 220 | 39.9% | -0.36 | 12.30 | 11.50 | 13.10 | — |
| — | 20.55 | 22.35 | 21.45 | +0.61 | 39.8% | 225 | 39.8% | -0.40 | 14.62 | 13.95 | 15.30 | — |
| — | 18.60 | 19.90 | 19.25 | +0.56 | 39.7% | 230 | 39.7% | -0.45 | 16.95 | 16.10 | 17.80 | — |
| — | 15.75 | 17.00 | 16.38 | +0.52 | 39.6% | 235 | 39.6% | -0.49 | 19.73 | 18.95 | 20.50 | — |
| — | 14.25 | 15.35 | 14.80 | +0.47 | 39.6% | 240 | 39.6% | -0.53 | 22.70 | 22.00 | 23.40 | — |
| — | 11.80 | 13.15 | 12.47 | +0.43 | 39.6% | 245 | 39.6% | -0.58 | 25.55 | 24.50 | 26.60 | — |
| — | 11.00 | 11.20 | 11.10 | +0.39 | 39.6% | 250 | 39.6% | -0.62 | 28.80 | 27.60 | 30.00 | — |
| — | 8.75 | 9.80 | 9.28 | +0.35 | 39.7% | 255 | 39.7% | -0.66 | 32.45 | 31.25 | 33.65 | — |
| — | 7.55 | 8.60 | 8.07 | +0.32 | 39.7% | 260 | 39.7% | -0.69 | 36.42 | 35.30 | 37.55 | — |
| — | 6.35 | 7.40 | 6.88 | +0.28 | 39.8% | 265 | 39.8% | -0.73 | 40.15 | 38.75 | 41.55 | — |
| — | 5.85 | 6.40 | 6.12 | +0.25 | 39.9% | 270 | 39.9% | -0.76 | 44.17 | 42.75 | 45.60 | — |
| — | 4.60 | 5.50 | 5.05 | +0.23 | 40.1% | 275 | 40.1% | -0.79 | 48.52 | 47.25 | 49.80 | — |
| — | 3.85 | 4.85 | 4.35 | +0.20 | 40.2% | 280 | 40.2% | -0.81 | 52.88 | 51.55 | 54.20 | — |
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.