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 | |
| — | 51.65 | 53.95 | 52.80 | — | — | 180 | — | — | 0.17 | 0.10 | 0.24 | — |
| — | 47.20 | 49.05 | 48.12 | — | — | 185 | 26.4% | -0.03 | 0.27 | 0.03 | 0.50 | — |
| — | 42.30 | 44.75 | 43.52 | +0.97 | 25.7% | 190 | 25.7% | -0.04 | 0.30 | 0.06 | 0.54 | — |
| — | 37.70 | 40.00 | 38.85 | +0.95 | 25.1% | 195 | 25.1% | -0.06 | 0.71 | 0.59 | 0.83 | — |
| — | 33.00 | 34.70 | 33.85 | +0.93 | 24.7% | 200 | 24.7% | -0.09 | 1.10 | 0.97 | 1.23 | — |
| — | 28.40 | 30.35 | 29.38 | +0.89 | 24.4% | 205 | 24.4% | -0.13 | 1.82 | 1.74 | 1.91 | — |
| — | 24.30 | 26.05 | 25.18 | +0.85 | 24.1% | 210 | 24.1% | -0.17 | 2.54 | 2.48 | 2.60 | — |
| — | 20.40 | 21.75 | 21.07 | +0.79 | 23.9% | 215 | 23.9% | -0.23 | 3.83 | 3.65 | 4.00 | — |
| — | 16.80 | 17.90 | 17.35 | +0.72 | 23.7% | 220 | — | — | 5.00 | 4.80 | 5.20 | — |
| — | 13.50 | 14.40 | 13.95 | +0.65 | 23.5% | 225 | 23.5% | -0.38 | 6.92 | 6.75 | 7.10 | — |
| — | 10.80 | 11.50 | 11.15 | — | — | 230 | 23.4% | -0.46 | 9.03 | 8.70 | 9.35 | — |
| — | 8.65 | 9.00 | 8.82 | +0.48 | 23.3% | 235 | 23.3% | -0.54 | 11.82 | 11.55 | 12.10 | — |
| — | 6.70 | 6.90 | 6.80 | +0.40 | 23.3% | 240 | 23.3% | -0.61 | 14.80 | 14.50 | 15.10 | — |
| — | 5.00 | 5.25 | 5.12 | +0.33 | 23.4% | 245 | 23.4% | -0.69 | 18.30 | 17.90 | 18.70 | — |
| — | 3.80 | 4.00 | 3.90 | +0.27 | 23.5% | 250 | — | — | 21.88 | 21.25 | 22.50 | — |
| — | 2.79 | 3.15 | 2.97 | — | — | 255 | — | — | 25.77 | 25.00 | 26.55 | — |
| — | 2.06 | 2.22 | 2.14 | +0.17 | 24.0% | 260 | 24.0% | -0.84 | 30.15 | 28.90 | 31.40 | — |
| — | 1.49 | 1.70 | 1.59 | — | — | 265 | — | — | 34.67 | 33.85 | 35.50 | — |
| — | 1.14 | 1.24 | 1.19 | — | — | 270 | — | — | 39.20 | 38.40 | 40.00 | — |
| — | 0.88 | 1.01 | 0.94 | — | — | 275 | 25.3% | -0.93 | 44.27 | 43.15 | 45.40 | — |
| — | 0.68 | 0.78 | 0.73 | — | — | 280 | — | — | 48.58 | 47.35 | 49.80 | — |
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.