Spot 232.04
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.65 | 55.20 | 53.92 | +0.99 | 27.1% | 180 | 27.1% | -0.02 | 0.21 | 0.12 | 0.30 | — |
| — | 47.75 | 50.25 | 49.00 | +0.98 | 26.2% | 185 | 26.2% | -0.03 | 0.30 | 0.20 | 0.41 | — |
| — | 42.60 | 45.10 | 43.85 | +0.97 | 25.4% | 190 | 25.4% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 37.90 | 40.35 | 39.12 | +0.96 | 24.7% | 195 | 24.7% | -0.05 | 0.69 | 0.62 | 0.76 | — |
| — | 33.50 | 35.60 | 34.55 | +0.94 | 24.2% | 200 | 24.2% | -0.08 | 1.02 | 0.85 | 1.20 | — |
| — | 29.30 | 31.20 | 30.25 | +0.91 | 23.8% | 205 | 23.8% | -0.12 | 1.57 | 1.42 | 1.72 | — |
| — | 25.20 | 26.55 | 25.88 | +0.86 | 23.6% | 210 | 23.6% | -0.16 | 2.31 | 2.15 | 2.48 | — |
| — | 20.75 | 22.50 | 21.62 | +0.81 | 23.3% | 215 | 23.3% | -0.22 | 3.30 | 3.10 | 3.50 | — |
| — | 16.85 | 18.50 | 17.68 | +0.74 | 23.2% | 220 | 23.2% | -0.29 | 4.58 | 4.25 | 4.90 | — |
| — | 14.10 | 15.10 | 14.60 | +0.66 | 23.2% | 225 | 23.2% | -0.37 | 6.35 | 6.05 | 6.65 | — |
| — | 11.25 | 12.10 | 11.68 | +0.58 | 23.2% | 230 | 23.2% | -0.44 | 8.62 | 8.30 | 8.95 | — |
| — | 8.80 | 9.05 | 8.93 | +0.49 | 23.2% | 235 | 23.2% | -0.53 | 11.18 | 10.80 | 11.55 | — |
| — | 6.65 | 7.35 | 7.00 | +0.42 | 23.3% | 240 | 23.3% | -0.60 | 14.15 | 13.65 | 14.65 | — |
| — | 5.10 | 5.40 | 5.25 | +0.34 | 23.5% | 245 | 23.5% | -0.68 | 17.32 | 16.70 | 17.95 | — |
| — | 3.80 | 4.05 | 3.92 | +0.28 | 23.7% | 250 | 23.7% | -0.74 | 21.27 | 20.80 | 21.75 | — |
| — | 2.75 | 3.15 | 2.95 | +0.22 | 24.0% | 255 | 24.0% | -0.79 | 25.30 | 24.55 | 26.05 | — |
| — | 2.20 | 2.35 | 2.27 | +0.18 | 24.3% | 260 | 24.3% | -0.84 | 29.57 | 28.75 | 30.40 | — |
| — | 1.59 | 1.85 | 1.72 | +0.14 | 24.7% | 265 | 24.7% | -0.87 | 34.35 | 33.45 | 35.25 | — |
| — | 1.18 | 1.45 | 1.31 | +0.11 | 25.1% | 270 | 25.1% | -0.90 | 38.73 | 37.60 | 39.85 | — |
| — | 0.88 | 1.12 | 1.00 | +0.09 | 25.5% | 275 | 25.5% | -0.92 | 43.42 | 42.45 | 44.40 | — |
| — | 0.54 | 0.87 | 0.70 | +0.07 | 26.0% | 280 | 26.0% | -0.94 | 48.20 | 47.10 | 49.30 | — |
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.