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 | |
| — | 56.30 | 59.00 | 57.65 | +0.87 | 42.7% | 180 | 42.7% | -0.14 | 5.22 | 4.55 | 5.90 | — |
| — | 52.30 | 54.90 | 53.60 | +0.84 | 42.4% | 185 | 42.4% | -0.16 | 6.25 | 5.70 | 6.80 | — |
| — | 48.50 | 51.55 | 50.02 | +0.82 | 42.1% | 190 | 42.1% | -0.19 | 7.33 | 6.55 | 8.10 | — |
| — | 44.85 | 47.80 | 46.33 | +0.80 | 41.8% | 195 | 41.8% | -0.21 | 8.75 | 8.20 | 9.30 | — |
| — | 41.35 | 43.75 | 42.55 | +0.77 | 41.5% | 200 | 41.5% | -0.24 | 10.03 | 9.40 | 10.65 | — |
| — | 38.05 | 40.55 | 39.30 | +0.74 | 41.3% | 205 | 41.3% | -0.27 | 11.68 | 11.00 | 12.35 | — |
| — | 34.90 | 37.25 | 36.08 | +0.71 | 41.1% | 210 | 41.1% | -0.30 | 13.47 | 12.75 | 14.20 | — |
| — | 32.05 | 34.45 | 33.25 | +0.68 | 41.0% | 215 | 41.0% | -0.33 | 15.50 | 14.65 | 16.35 | — |
| — | 29.30 | 31.30 | 30.30 | +0.64 | 40.8% | 220 | 40.8% | -0.37 | 17.62 | 16.75 | 18.50 | — |
| — | 26.70 | 28.80 | 27.75 | +0.61 | 40.7% | 225 | 40.7% | -0.40 | 19.90 | 18.95 | 20.85 | — |
| — | 24.30 | 26.05 | 25.18 | +0.58 | 40.6% | 230 | 40.6% | -0.43 | 22.38 | 21.40 | 23.35 | — |
| — | 22.05 | 24.15 | 23.10 | — | — | 235 | 40.5% | -0.47 | 25.12 | 24.20 | 26.05 | — |
| — | 19.90 | 21.50 | 20.70 | — | — | 240 | 40.4% | -0.50 | 27.77 | 26.65 | 28.90 | — |
| — | 17.95 | 19.65 | 18.80 | — | — | 245 | — | — | 30.95 | 30.00 | 31.90 | — |
| — | 16.15 | 17.70 | 16.93 | +0.45 | 40.3% | 250 | 40.3% | -0.56 | 34.05 | 32.95 | 35.15 | — |
| — | 14.50 | 15.90 | 15.20 | +0.42 | 40.3% | 255 | 40.3% | -0.59 | 37.45 | 36.35 | 38.55 | — |
| — | 13.00 | 14.60 | 13.80 | — | — | 260 | 40.2% | -0.62 | 40.88 | 39.65 | 42.10 | — |
| — | 11.65 | 13.10 | 12.38 | +0.36 | 40.2% | 265 | 40.2% | -0.65 | 44.40 | 43.30 | 45.50 | — |
| — | 10.45 | 12.00 | 11.22 | +0.33 | 40.3% | 270 | 40.3% | -0.68 | 48.40 | 47.10 | 49.70 | — |
| — | 9.35 | 10.85 | 10.10 | — | — | 275 | 40.3% | -0.71 | 52.23 | 50.80 | 53.65 | — |
| — | 8.35 | 9.65 | 9.00 | +0.28 | 40.3% | 280 | 40.3% | -0.73 | 56.27 | 54.90 | 57.65 | — |
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.