Spot 234.09
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.05 | 46.25 | 44.65 | — | — | 190 | — | — | 0.69 | 0.48 | 0.91 | — |
| — | 38.70 | 40.95 | 39.83 | — | — | 195 | 43.7% | -0.06 | 1.04 | 0.52 | 1.57 | — |
| — | 34.15 | 37.05 | 35.60 | +0.92 | 43.3% | 200 | — | — | 1.43 | 1.23 | 1.62 | — |
| — | 29.80 | 32.00 | 30.90 | — | — | 205 | 42.9% | -0.13 | 2.08 | 1.85 | 2.31 | — |
| — | 25.55 | 27.80 | 26.68 | +0.85 | 42.6% | 210 | 42.6% | -0.18 | 3.04 | 2.72 | 3.35 | — |
| — | 21.60 | 23.90 | 22.75 | — | — | 215 | 42.5% | -0.23 | 4.65 | 3.85 | 5.45 | — |
| — | 18.35 | 20.10 | 19.23 | — | — | 220 | 42.4% | -0.29 | 5.67 | 5.35 | 6.00 | — |
| — | 15.15 | 17.05 | 16.10 | — | — | 225 | — | — | 7.70 | 7.15 | 8.25 | — |
| — | 12.45 | 14.30 | 13.38 | — | — | 230 | — | — | 10.20 | 9.30 | 11.10 | — |
| — | 10.05 | 11.45 | 10.75 | — | — | 235 | — | — | 12.45 | 11.80 | 13.10 | — |
| — | 7.00 | 8.95 | 7.97 | — | — | 240 | 42.8% | -0.57 | 15.20 | 14.10 | 16.30 | — |
| — | 6.30 | 7.10 | 6.70 | +0.38 | 43.0% | 245 | 43.0% | -0.64 | 18.90 | 17.90 | 19.90 | — |
| — | 4.90 | 5.80 | 5.35 | — | — | 250 | 43.3% | -0.70 | 22.07 | 20.80 | 23.35 | — |
| — | 3.55 | 4.35 | 3.95 | +0.26 | 43.7% | 255 | 43.7% | -0.75 | 26.00 | 24.40 | 27.60 | — |
| — | 2.66 | 3.85 | 3.25 | +0.22 | 44.1% | 260 | — | — | 30.23 | 29.25 | 31.20 | — |
| — | 1.70 | 2.72 | 2.21 | — | — | 265 | 44.5% | -0.83 | 34.90 | 33.55 | 36.25 | — |
| — | 1.77 | 2.00 | 1.89 | +0.14 | 45.0% | 270 | 45.0% | -0.86 | 39.33 | 38.05 | 40.60 | — |
| — | 0.43 | 2.08 | 1.25 | +0.11 | 45.4% | 275 | 45.4% | -0.89 | 43.88 | 42.65 | 45.10 | — |
| — | 1.04 | 1.49 | 1.26 | +0.09 | 45.9% | 280 | 45.9% | -0.91 | 48.33 | 46.70 | 49.95 | — |
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.