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 | |
| — | 53.65 | 55.20 | 54.42 | — | — | 180 | — | — | 1.15 | 1.01 | 1.29 | — |
| — | 49.20 | 50.85 | 50.02 | — | — | 185 | — | — | 1.61 | 1.48 | 1.74 | — |
| — | 44.50 | 46.40 | 45.45 | — | — | 190 | — | — | 2.15 | 2.05 | 2.25 | — |
| — | 40.60 | 41.95 | 41.27 | — | — | 195 | — | — | 2.75 | 2.51 | 3.00 | — |
| — | 36.35 | 37.70 | 37.02 | +0.84 | 25.7% | 200 | 25.7% | -0.16 | 3.75 | 3.65 | 3.85 | — |
| — | 31.85 | 34.00 | 32.92 | +0.80 | 25.5% | 205 | 25.5% | -0.20 | 4.85 | 4.75 | 4.95 | — |
| — | 28.85 | 30.10 | 29.48 | +0.76 | 25.2% | 210 | 25.2% | -0.24 | 6.22 | 6.05 | 6.40 | — |
| — | 25.15 | 26.55 | 25.85 | +0.72 | 25.0% | 215 | 25.0% | -0.29 | 7.72 | 7.55 | 7.90 | — |
| — | 22.30 | 23.30 | 22.80 | +0.68 | 24.9% | 220 | 24.9% | -0.34 | 9.43 | 9.30 | 9.55 | — |
| — | 19.25 | 20.25 | 19.75 | +0.63 | 24.7% | 225 | 24.7% | -0.39 | 11.40 | 10.95 | 11.85 | — |
| — | 16.70 | 17.45 | 17.07 | +0.58 | 24.5% | 230 | 24.5% | -0.44 | 13.70 | 13.40 | 14.00 | — |
| — | 14.50 | 14.90 | 14.70 | +0.53 | 24.4% | 235 | 24.4% | -0.50 | 16.23 | 15.80 | 16.65 | — |
| — | 12.40 | 12.85 | 12.62 | +0.47 | 24.3% | 240 | 24.3% | -0.55 | 19.23 | 18.90 | 19.55 | — |
| — | 10.30 | 11.05 | 10.68 | +0.42 | 24.3% | 245 | 24.3% | -0.60 | 22.18 | 21.55 | 22.80 | — |
| — | 8.70 | 9.10 | 8.90 | +0.38 | 24.2% | 250 | 24.2% | -0.65 | 25.43 | 24.85 | 26.00 | — |
| — | 7.40 | 7.65 | 7.53 | +0.33 | 24.2% | 255 | 24.2% | -0.70 | 28.93 | 28.10 | 29.75 | — |
| — | 6.15 | 6.40 | 6.28 | +0.29 | 24.2% | 260 | 24.2% | -0.75 | 32.88 | 32.15 | 33.60 | — |
| — | 5.20 | 5.40 | 5.30 | +0.25 | 24.3% | 265 | 24.3% | -0.79 | 36.88 | 36.10 | 37.65 | — |
| — | 3.90 | 4.50 | 4.20 | +0.22 | 24.4% | 270 | 24.4% | -0.82 | 41.30 | 40.45 | 42.15 | — |
| — | 3.50 | 3.80 | 3.65 | +0.19 | 24.6% | 275 | 24.6% | -0.85 | 45.40 | 44.55 | 46.25 | — |
| — | 3.00 | 3.20 | 3.10 | +0.16 | 24.7% | 280 | 24.7% | -0.88 | 50.00 | 49.25 | 50.75 | — |
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.