Spot 237.64
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.05 | 51.85 | 48.45 | +1.00 | 45.0% | 190 | 45.0% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 38.80 | 46.90 | 42.85 | +0.99 | 43.9% | 195 | 43.9% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 35.15 | 40.20 | 37.67 | +0.98 | 42.9% | 200 | 42.9% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 28.95 | 36.95 | 32.95 | +0.97 | 41.4% | 205 | 41.4% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 26.65 | 30.40 | 28.52 | +0.95 | 39.8% | 210 | 39.8% | -0.05 | 0.44 | 0.38 | 0.50 | — |
| — | 19.95 | 27.45 | 23.70 | +0.92 | 38.4% | 215 | 38.4% | -0.08 | 0.73 | 0.55 | 0.92 | — |
| — | 19.75 | 23.40 | 21.57 | +0.90 | 37.9% | 217.5 | 37.9% | -0.10 | 0.97 | 0.77 | 1.18 | — |
| — | 16.10 | 22.35 | 19.23 | +0.87 | 37.5% | 220 | 37.5% | -0.13 | 1.36 | 1.20 | 1.52 | — |
| — | 15.65 | 19.35 | 17.50 | +0.83 | 37.1% | 222.5 | 37.1% | -0.17 | 1.86 | 1.54 | 2.19 | — |
| — | 13.90 | 17.40 | 15.65 | +0.79 | 36.8% | 225 | 36.8% | -0.21 | 2.15 | 2.01 | 2.30 | — |
| — | 12.00 | 15.55 | 13.78 | +0.75 | 36.5% | 227.5 | 36.5% | -0.25 | 2.95 | 2.50 | 3.40 | — |
| — | 10.00 | 13.00 | 11.50 | +0.70 | 36.2% | 230 | 36.2% | -0.30 | 3.55 | 3.35 | 3.75 | — |
| — | 7.65 | 11.10 | 9.38 | +0.64 | 36.0% | 232.5 | 36.0% | -0.36 | 4.40 | 4.05 | 4.75 | — |
| — | 8.00 | 8.80 | 8.40 | +0.59 | 35.8% | 235 | 35.8% | -0.42 | 5.60 | 5.15 | 6.05 | — |
| — | 6.50 | 7.45 | 6.97 | +0.53 | 35.8% | 237.5 | 35.8% | -0.48 | 6.55 | 6.30 | 6.80 | — |
| — | 5.10 | 6.20 | 5.65 | +0.47 | 35.8% | 240 | 35.8% | -0.54 | 7.88 | 7.45 | 8.30 | — |
| — | 4.35 | 5.00 | 4.67 | +0.41 | 35.8% | 242.5 | 35.8% | -0.59 | 10.10 | 8.75 | 11.45 | — |
| — | 3.60 | 4.15 | 3.88 | +0.35 | 36.0% | 245 | 36.0% | -0.65 | 10.82 | 10.35 | 11.30 | — |
| — | 2.43 | 3.35 | 2.89 | +0.30 | 36.2% | 247.5 | 36.2% | -0.70 | 13.10 | 12.00 | 14.20 | — |
| — | 2.45 | 2.71 | 2.58 | +0.26 | 36.5% | 250 | 36.5% | -0.75 | 15.10 | 13.95 | 16.25 | — |
| — | 1.80 | 2.22 | 2.01 | +0.22 | 36.8% | 252.5 | 36.8% | -0.79 | 16.68 | 15.40 | 17.95 | — |
| — | 1.45 | 1.76 | 1.60 | +0.18 | 37.2% | 255 | 37.2% | -0.83 | 18.82 | 17.70 | 19.95 | — |
| — | 1.16 | 1.43 | 1.29 | +0.15 | 37.7% | 257.5 | 37.7% | -0.86 | 21.07 | 19.20 | 22.95 | — |
| — | 0.70 | 1.17 | 0.94 | +0.13 | 38.1% | 260 | 38.1% | -0.88 | 23.07 | 21.70 | 24.45 | — |
| — | 0.10 | 1.52 | 0.81 | +0.10 | 38.6% | 262.5 | 38.6% | -0.90 | 25.62 | 23.10 | 28.15 | — |
| — | 0.53 | 0.74 | 0.64 | +0.09 | 39.2% | 265 | 39.2% | -0.92 | 27.75 | 26.10 | 29.40 | — |
| — | 0.43 | 0.66 | 0.55 | +0.07 | 39.8% | 267.5 | 39.8% | -0.94 | 30.20 | 28.05 | 32.35 | — |
| — | 0.34 | 0.59 | 0.47 | +0.06 | 40.4% | 270 | 40.4% | -0.95 | 33.02 | 30.45 | 35.60 | — |
| — | 0.20 | 0.59 | 0.40 | +0.05 | 41.1% | 272.5 | 41.1% | -0.96 | 35.05 | 32.90 | 37.20 | — |
| — | 0.20 | 0.33 | 0.27 | +0.04 | 41.8% | 275 | 41.8% | -0.97 | 37.75 | 35.70 | 39.80 | — |
| — | 0.18 | 0.29 | 0.23 | +0.03 | 43.3% | 280 | 43.3% | -0.98 | 42.67 | 40.85 | 44.50 | — |
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.