Spot 233.55
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.55 | 53.20 | 52.38 | +0.93 | 26.1% | 185 | 26.1% | -0.07 | 1.41 | 1.26 | 1.56 | — |
| — | 47.00 | 48.95 | 47.98 | +0.91 | 25.7% | 190 | 25.7% | -0.09 | 1.82 | 1.70 | 1.95 | — |
| — | 42.45 | 44.15 | 43.30 | +0.89 | 25.3% | 195 | 25.3% | -0.12 | 2.46 | 2.21 | 2.71 | — |
| — | 38.50 | 40.25 | 39.38 | +0.86 | 25.0% | 200 | 25.0% | -0.15 | 3.35 | 3.05 | 3.65 | — |
| — | 34.40 | 35.75 | 35.08 | +0.83 | 24.8% | 205 | 24.8% | -0.18 | 4.25 | 3.95 | 4.55 | — |
| — | 30.75 | 32.00 | 31.38 | +0.79 | 24.6% | 210 | 24.6% | -0.22 | 5.45 | 5.05 | 5.85 | — |
| — | 27.00 | 28.65 | 27.82 | +0.75 | 24.4% | 215 | 24.4% | -0.26 | 6.88 | 6.75 | 7.00 | — |
| — | 23.75 | 24.75 | 24.25 | +0.70 | 24.4% | 220 | 24.4% | -0.31 | 8.62 | 8.40 | 8.85 | — |
| — | 20.65 | 21.65 | 21.15 | +0.65 | 24.3% | 225 | 24.3% | -0.36 | 10.60 | 10.35 | 10.85 | — |
| — | 17.90 | 18.80 | 18.35 | +0.60 | 24.2% | 230 | 24.2% | -0.42 | 12.70 | 12.40 | 13.00 | — |
| — | 15.60 | 16.10 | 15.85 | +0.55 | 24.2% | 235 | 24.2% | -0.47 | 15.10 | 14.85 | 15.35 | — |
| — | 13.45 | 14.00 | 13.72 | +0.50 | 24.2% | 240 | 24.2% | -0.52 | 17.90 | 17.55 | 18.25 | — |
| — | 11.45 | 11.95 | 11.70 | +0.45 | 24.1% | 245 | 24.1% | -0.58 | 20.82 | 20.10 | 21.55 | — |
| — | 9.65 | 10.00 | 9.82 | +0.40 | 24.1% | 250 | 24.1% | -0.63 | 23.98 | 23.50 | 24.45 | — |
| — | 8.20 | 8.40 | 8.30 | +0.35 | 24.1% | 255 | 24.1% | -0.67 | 27.35 | 26.70 | 28.00 | — |
| — | 6.80 | 7.25 | 7.03 | +0.31 | 24.1% | 260 | 24.1% | -0.72 | 30.98 | 30.10 | 31.85 | — |
| — | 5.75 | 5.95 | 5.85 | +0.27 | 24.2% | 265 | 24.2% | -0.76 | 34.98 | 34.25 | 35.70 | — |
| — | 4.70 | 5.15 | 4.92 | +0.23 | 24.3% | 270 | 24.3% | -0.80 | 39.10 | 38.35 | 39.85 | — |
| — | 3.80 | 4.15 | 3.98 | +0.20 | 24.4% | 275 | 24.4% | -0.83 | 43.60 | 42.70 | 44.50 | — |
| — | 3.30 | 3.45 | 3.38 | +0.18 | 24.5% | 280 | 24.5% | -0.86 | 47.98 | 47.40 | 48.55 | — |
| — | 2.77 | 2.97 | 2.87 | +0.15 | 24.7% | 285 | 24.7% | -0.89 | 52.50 | 51.45 | 53.55 | — |
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.