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 | |
| — | 53.90 | 56.30 | 55.10 | +0.94 | 26.9% | 180 | 26.9% | -0.06 | 1.20 | 1.13 | 1.26 | — |
| — | 49.55 | 51.65 | 50.60 | +0.92 | 26.6% | 185 | 26.6% | -0.08 | 1.58 | 1.46 | 1.71 | — |
| — | 45.75 | 47.15 | 46.45 | +0.90 | 26.2% | 190 | 26.2% | -0.10 | 2.06 | 1.88 | 2.25 | — |
| — | 41.20 | 42.65 | 41.92 | +0.88 | 25.9% | 195 | 25.9% | -0.13 | 2.79 | 2.63 | 2.94 | — |
| — | 37.05 | 38.85 | 37.95 | +0.85 | 25.6% | 200 | 25.6% | -0.16 | 3.62 | 3.50 | 3.75 | — |
| — | 32.45 | 34.70 | 33.58 | +0.81 | 25.3% | 205 | 25.3% | -0.20 | 4.65 | 4.50 | 4.80 | — |
| — | 29.10 | 31.05 | 30.07 | +0.77 | 25.1% | 210 | 25.1% | -0.24 | 6.03 | 5.90 | 6.15 | — |
| — | 25.65 | 27.35 | 26.50 | +0.73 | 25.0% | 215 | 25.0% | -0.28 | 7.50 | 7.25 | 7.75 | — |
| — | 22.50 | 23.55 | 23.02 | +0.68 | 24.9% | 220 | 24.9% | -0.33 | 9.18 | 8.95 | 9.40 | — |
| — | 20.10 | 20.80 | 20.45 | +0.63 | 24.8% | 225 | 24.8% | -0.38 | 11.35 | 11.20 | 11.50 | — |
| — | 17.45 | 17.90 | 17.68 | +0.58 | 24.7% | 230 | 24.7% | -0.43 | 13.50 | 13.15 | 13.85 | — |
| — | 15.00 | 15.55 | 15.28 | +0.53 | 24.7% | 235 | 24.7% | -0.49 | 15.90 | 15.45 | 16.35 | — |
| — | 12.45 | 13.35 | 12.90 | +0.48 | 24.7% | 240 | 24.7% | -0.54 | 18.75 | 18.25 | 19.25 | — |
| — | 10.75 | 11.35 | 11.05 | +0.43 | 24.7% | 245 | 24.7% | -0.59 | 21.77 | 21.25 | 22.30 | — |
| — | 9.10 | 9.50 | 9.30 | +0.38 | 24.8% | 250 | 24.8% | -0.64 | 25.10 | 24.60 | 25.60 | — |
| — | 7.80 | 8.25 | 8.03 | +0.34 | 24.9% | 255 | 24.9% | -0.69 | 28.73 | 28.00 | 29.45 | — |
| — | 6.45 | 7.00 | 6.72 | +0.30 | 25.0% | 260 | 25.0% | -0.73 | 32.48 | 31.65 | 33.30 | — |
| — | 5.40 | 5.85 | 5.62 | +0.26 | 25.1% | 265 | — | — | 36.67 | 35.70 | 37.65 | — |
| — | 4.35 | 5.05 | 4.70 | +0.23 | 25.2% | 270 | — | — | 40.83 | 39.75 | 41.90 | — |
| — | 3.75 | 4.15 | 3.95 | — | — | 275 | — | — | 45.00 | 44.05 | 45.95 | — |
| — | 3.15 | 3.60 | 3.38 | +0.17 | 25.6% | 280 | — | — | 49.45 | 48.50 | 50.40 | — |
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.