Spot 232.59
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 46.95 | 42.77 | +1.00 | 54.2% | 190 | 54.2% | -0.00 | — | — | 1.07 | — |
| — | 33.60 | 41.95 | 37.77 | +1.00 | 53.3% | 195 | 53.3% | -0.00 | — | — | 0.60 | — |
| — | 31.10 | 39.45 | 35.27 | +1.00 | 53.1% | 197.5 | 53.1% | -0.00 | — | — | 2.48 | — |
| — | 30.55 | 37.00 | 33.77 | +1.00 | 52.9% | 200 | 52.9% | -0.00 | — | — | 0.10 | — |
| — | 26.40 | 34.50 | 30.45 | — | — | 202.5 | — | — | — | — | 0.16 | — |
| — | 25.80 | 31.95 | 28.88 | — | — | 205 | — | — | — | — | 0.08 | — |
| — | 21.20 | 28.85 | 25.02 | +1.00 | 52.7% | 207.5 | 52.7% | -0.00 | — | — | 0.10 | — |
| — | 19.95 | 24.95 | 22.45 | — | — | 210 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 16.60 | 24.50 | 20.55 | — | — | 212.5 | — | — | — | — | 0.10 | — |
| — | 15.40 | 22.05 | 18.73 | — | — | 215 | 50.0% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 12.20 | 19.55 | 15.88 | — | — | 217.5 | — | — | — | — | 0.30 | — |
| — | 11.70 | 17.00 | 14.35 | — | — | 220 | — | — | 0.19 | 0.14 | 0.24 | — |
| — | 6.90 | 14.70 | 10.80 | +0.95 | 45.6% | 222.5 | 44.5% | -0.05 | 0.30 | 0.26 | 0.35 | — |
| — | 7.20 | 12.25 | 9.72 | — | — | 225 | — | — | 0.56 | 0.51 | 0.60 | — |
| — | 5.25 | 7.80 | 6.53 | — | — | 227.5 | — | — | 1.03 | 0.93 | 1.13 | — |
| — | 4.30 | 5.25 | 4.78 | +0.81 | 43.8% | 230 | 43.8% | -0.19 | 1.72 | 1.50 | 1.93 | — |
| — | 2.82 | 3.35 | 3.08 | +0.73 | 44.2% | 232.5 | 44.2% | -0.27 | 2.81 | 2.64 | 2.97 | — |
| — | 2.03 | 2.27 | 2.15 | +0.64 | 44.8% | 235 | 44.8% | -0.36 | 4.17 | 3.80 | 4.55 | — |
| — | 1.19 | 1.57 | 1.38 | +0.54 | 45.8% | 237.5 | 45.8% | -0.46 | 5.92 | 5.00 | 6.85 | — |
| — | 0.79 | 0.90 | 0.84 | +0.43 | 46.9% | 240 | 46.9% | -0.57 | 8.00 | 7.25 | 8.75 | — |
| — | 0.46 | 0.57 | 0.52 | +0.34 | 48.2% | 242.5 | 48.2% | -0.67 | 10.07 | 9.00 | 11.15 | — |
| — | 0.28 | 0.32 | 0.30 | +0.25 | 49.6% | 245 | 49.6% | -0.75 | 12.50 | 11.50 | 13.50 | — |
| — | 0.09 | 0.22 | 0.15 | — | — | 247.5 | — | — | 15.38 | 12.10 | 18.65 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 250 | — | — | 17.82 | 16.00 | 19.65 | — |
| — | — | 0.48 | — | — | — | 252.5 | — | — | 20.12 | 17.50 | 22.75 | — |
| — | 0.04 | 0.32 | 0.18 | — | — | 255 | 54.9% | -0.95 | 23.55 | 21.05 | 26.05 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 55.3% | 257.5 | 55.3% | -0.97 | 25.32 | 21.70 | 28.95 | — |
| — | — | 0.09 | — | +0.02 | 55.2% | 260 | 55.2% | -0.98 | 27.32 | 25.15 | 29.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 54.6% | 262.5 | 54.6% | -0.99 | 29.82 | 25.70 | 33.95 | — |
| — | — | 0.37 | — | +0.01 | 53.8% | 265 | 53.8% | -1.00 | 33.12 | 30.80 | 35.45 | — |
| — | — | 0.01 | — | +0.01 | 53.0% | 267.5 | 53.0% | -1.00 | 35.20 | 31.40 | 39.00 | — |
| — | — | 0.01 | — | +0.00 | 52.1% | 270 | 52.1% | -1.00 | 37.75 | 33.90 | 41.60 | — |
| — | — | 0.01 | — | +0.00 | 51.5% | 272.5 | 51.5% | -1.00 | 40.35 | 36.60 | 44.10 | — |
| — | — | 0.05 | — | +0.00 | 51.0% | 275 | 51.0% | -1.00 | 42.62 | 38.75 | 46.50 | — |
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.