Spot 232.86
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.30 | 51.65 | 50.48 | +0.93 | 26.8% | 185 | 26.8% | -0.08 | 1.55 | 1.38 | 1.73 | — |
| — | 44.70 | 47.15 | 45.92 | +0.91 | 26.5% | 190 | 26.5% | -0.10 | 2.00 | 1.79 | 2.20 | — |
| — | 40.45 | 42.90 | 41.67 | +0.88 | 26.1% | 195 | 26.1% | -0.13 | 2.65 | 2.42 | 2.88 | — |
| — | 37.50 | 38.90 | 38.20 | +0.85 | 25.8% | 200 | 25.8% | -0.16 | 3.45 | 3.15 | 3.75 | — |
| — | 32.95 | 34.95 | 33.95 | +0.82 | 25.5% | 205 | 25.5% | -0.19 | 4.47 | 4.25 | 4.70 | — |
| — | 29.70 | 30.90 | 30.30 | +0.78 | 25.3% | 210 | 25.3% | -0.23 | 5.65 | 5.50 | 5.80 | — |
| — | 26.00 | 27.35 | 26.68 | +0.74 | 25.1% | 215 | 25.1% | -0.27 | 7.15 | 7.00 | 7.30 | — |
| — | 22.60 | 24.00 | 23.30 | +0.69 | 24.9% | 220 | 24.9% | -0.32 | 8.88 | 8.65 | 9.10 | — |
| — | 19.95 | 21.00 | 20.48 | +0.64 | 24.7% | 225 | 24.7% | -0.37 | 10.85 | 10.60 | 11.10 | — |
| — | 17.35 | 18.00 | 17.68 | +0.59 | 24.6% | 230 | 24.6% | -0.42 | 13.10 | 12.85 | 13.35 | — |
| — | 15.15 | 15.60 | 15.38 | +0.54 | 24.6% | 235 | 24.6% | -0.48 | 15.57 | 15.40 | 15.75 | — |
| — | 12.95 | 13.35 | 13.15 | +0.49 | 24.5% | 240 | 24.5% | -0.53 | 18.35 | 18.10 | 18.60 | — |
| — | 10.90 | 11.35 | 11.12 | +0.44 | 24.5% | 245 | 24.5% | -0.58 | 21.52 | 21.05 | 22.00 | — |
| — | 8.90 | 9.70 | 9.30 | +0.39 | 24.6% | 250 | 24.6% | -0.63 | 24.98 | 24.30 | 25.65 | — |
| — | 7.65 | 8.15 | 7.90 | +0.34 | 24.6% | 255 | 24.6% | -0.68 | 28.38 | 27.80 | 28.95 | — |
| — | 6.50 | 6.85 | 6.67 | +0.30 | 24.7% | 260 | 24.7% | -0.73 | 32.42 | 31.55 | 33.30 | — |
| — | 5.45 | 5.75 | 5.60 | +0.26 | 24.8% | 265 | 24.8% | -0.77 | 36.15 | 35.40 | 36.90 | — |
| — | 4.40 | 4.95 | 4.67 | +0.23 | 25.0% | 270 | 25.0% | -0.80 | 40.52 | 39.60 | 41.45 | — |
| — | 3.75 | 4.20 | 3.98 | +0.20 | 25.1% | 275 | 25.1% | -0.83 | 44.60 | 43.90 | 45.30 | — |
| — | 3.00 | 3.45 | 3.23 | +0.17 | 25.3% | 280 | 25.3% | -0.86 | 49.15 | 48.30 | 50.00 | — |
| — | 2.50 | 2.91 | 2.71 | +0.15 | 25.5% | 285 | 25.5% | -0.89 | 53.58 | 53.05 | 54.10 | — |
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.