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 | |
| — | 39.55 | 45.35 | 42.45 | +1.00 | 53.0% | 190 | 53.0% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 36.10 | 39.90 | 38.00 | +1.00 | 51.0% | 195 | 51.0% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 31.65 | 35.50 | 33.58 | +0.99 | 48.6% | 200 | 48.6% | -0.01 | 0.17 | 0.10 | 0.24 | — |
| — | 26.95 | 30.05 | 28.50 | +0.98 | 46.2% | 205 | 46.2% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 22.00 | 25.30 | 23.65 | +0.96 | 43.9% | 210 | 43.9% | -0.04 | 0.36 | 0.27 | 0.45 | — |
| — | 17.35 | 20.55 | 18.95 | +0.93 | 42.1% | 215 | 42.1% | -0.07 | 0.70 | 0.57 | 0.83 | — |
| — | 12.90 | 20.55 | 16.73 | +0.91 | 41.4% | 217.5 | 41.4% | -0.09 | 1.15 | 0.83 | 1.46 | — |
| — | 13.55 | 16.25 | 14.90 | +0.89 | 40.8% | 220 | 40.8% | -0.11 | 1.51 | 1.35 | 1.67 | — |
| — | 9.35 | 15.75 | 12.55 | +0.85 | 40.4% | 222.5 | 40.4% | -0.15 | 1.99 | 1.76 | 2.21 | — |
| — | 9.75 | 13.05 | 11.40 | +0.81 | 40.1% | 225 | 40.1% | -0.19 | 2.60 | 2.38 | 2.83 | — |
| — | 6.80 | 10.65 | 8.72 | +0.77 | 39.9% | 227.5 | 39.9% | -0.23 | 3.50 | 3.20 | 3.80 | — |
| — | 6.85 | 8.85 | 7.85 | +0.72 | 39.8% | 230 | 39.8% | -0.28 | 4.47 | 4.25 | 4.70 | — |
| — | 5.20 | 7.35 | 6.28 | +0.66 | 39.9% | 232.5 | 39.9% | -0.34 | 5.58 | 5.35 | 5.80 | — |
| — | 4.75 | 5.70 | 5.22 | +0.60 | 40.1% | 235 | 40.1% | -0.40 | 7.08 | 6.15 | 8.00 | — |
| — | 3.40 | 4.20 | 3.80 | +0.54 | 40.4% | 237.5 | 40.4% | -0.47 | 7.92 | 6.85 | 9.00 | — |
| — | 3.00 | 3.30 | 3.15 | +0.47 | 40.7% | 240 | 40.7% | -0.53 | 10.03 | 9.55 | 10.50 | — |
| — | 2.04 | 3.20 | 2.62 | +0.41 | 41.1% | 242.5 | 41.1% | -0.59 | 12.68 | 11.20 | 14.15 | — |
| — | 1.71 | 2.33 | 2.02 | +0.35 | 41.6% | 245 | 41.6% | -0.65 | 13.57 | 11.65 | 15.50 | — |
| — | 1.43 | 1.64 | 1.53 | +0.29 | 42.1% | 247.5 | 42.1% | -0.71 | 16.12 | 13.50 | 18.75 | — |
| — | 1.17 | 1.26 | 1.22 | +0.25 | 42.6% | 250 | 42.6% | -0.76 | 18.07 | 16.65 | 19.50 | — |
| — | 0.58 | 1.32 | 0.95 | +0.20 | 43.2% | 252.5 | 43.2% | -0.80 | 21.43 | 18.60 | 24.25 | — |
| — | 0.65 | 0.87 | 0.76 | +0.17 | 43.8% | 255 | 43.8% | -0.84 | 23.62 | 21.00 | 26.25 | — |
| — | 0.40 | 0.68 | 0.54 | +0.13 | 44.4% | 257.5 | 44.4% | -0.87 | 25.25 | 23.25 | 27.25 | — |
| — | 0.38 | 0.52 | 0.45 | +0.11 | 45.0% | 260 | 45.0% | -0.90 | 27.60 | 25.70 | 29.50 | — |
| — | 0.26 | 0.44 | 0.35 | +0.09 | 45.7% | 262.5 | 45.7% | -0.92 | 29.98 | 25.80 | 34.15 | — |
| — | 0.20 | 0.32 | 0.26 | +0.07 | 46.4% | 265 | 46.4% | -0.94 | 32.40 | 30.70 | 34.10 | — |
| — | 0.15 | 0.53 | 0.34 | +0.06 | 47.0% | 267.5 | 47.0% | -0.95 | 35.58 | 32.10 | 39.05 | — |
| — | 0.11 | 0.24 | 0.17 | +0.04 | 47.7% | 270 | 47.7% | -0.96 | 38.45 | 35.30 | 41.60 | — |
| — | — | 0.32 | — | +0.04 | 48.5% | 272.5 | 48.5% | -0.97 | 40.83 | 37.60 | 44.05 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 49.2% | 275 | 49.2% | -0.98 | 42.30 | 40.45 | 44.15 | — |
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.