Spot 231.21
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.65 | 53.60 | 52.12 | +1.00 | 34.2% | 180 | — | — | — | — | 0.18 | — |
| — | 45.50 | 48.65 | 47.08 | — | — | 185 | — | — | — | — | 0.10 | — |
| — | 40.70 | 43.65 | 42.17 | — | — | 190 | 29.7% | -0.01 | — | — | 0.20 | — |
| — | 36.35 | 38.80 | 37.58 | — | — | 195 | 27.6% | -0.01 | — | — | 0.24 | — |
| — | 30.95 | 33.90 | 32.42 | — | — | 200 | — | — | — | — | 0.40 | — |
| — | 26.70 | 29.00 | 27.85 | — | — | 205 | 24.3% | -0.04 | 0.23 | 0.07 | 0.38 | — |
| — | 21.80 | 24.05 | 22.93 | +0.94 | 23.1% | 210 | 23.1% | -0.06 | 0.33 | 0.15 | 0.51 | — |
| — | 17.15 | 19.05 | 18.10 | +0.89 | 22.2% | 215 | 22.2% | -0.11 | 0.76 | 0.59 | 0.93 | 59 |
| — | 12.95 | 14.50 | 13.72 | — | — | 220 | 21.6% | -0.19 | 1.47 | 1.31 | 1.62 | — |
| — | 9.00 | 11.05 | 10.03 | +0.70 | 21.3% | 225 | — | — | 2.72 | 2.48 | 2.96 | — |
| — | 6.55 | 7.20 | 6.88 | — | — | 230 | 21.2% | -0.44 | 4.67 | 4.45 | 4.90 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 235 | 21.3% | -0.58 | 7.22 | 7.00 | 7.45 | — |
| — | 2.58 | 2.95 | 2.77 | +0.30 | 21.5% | 240 | — | — | 10.43 | 9.95 | 10.90 | — |
| — | 1.55 | 1.71 | 1.63 | +0.20 | 21.9% | 245 | 21.9% | -0.82 | 14.65 | 14.05 | 15.25 | — |
| — | 0.90 | 1.01 | 0.95 | +0.13 | 22.4% | 250 | 22.4% | -0.90 | 19.00 | 18.20 | 19.80 | — |
| — | 0.50 | 0.56 | 0.53 | +0.08 | 23.0% | 255 | — | — | 23.65 | 22.80 | 24.50 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 260 | 23.8% | -0.99 | 28.80 | 26.80 | 30.80 | — |
| — | 0.15 | 0.23 | 0.19 | — | — | 265 | — | — | 33.25 | 31.95 | 34.55 | — |
| — | — | 0.21 | — | — | — | 270 | 25.7% | -1.00 | 38.35 | 36.95 | 39.75 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 26.7% | 275 | — | — | 43.35 | 41.95 | 44.75 | — |
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.