Spot 234.42
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.75 | 45.55 | 44.15 | +1.00 | 48.9% | 190 | 48.9% | -0.00 | — | — | 0.18 | — |
| — | 38.20 | 40.45 | 39.33 | +1.00 | 46.7% | 195 | 46.7% | -0.00 | — | — | 0.11 | — |
| — | 35.30 | 38.05 | 36.67 | +1.00 | 45.7% | 197.5 | 45.7% | -0.00 | — | — | 0.50 | — |
| — | 33.00 | 35.55 | 34.27 | +1.00 | 44.8% | 200 | 44.8% | -0.00 | — | — | 0.06 | — |
| — | 30.30 | 33.10 | 31.70 | +0.99 | 43.8% | 202.5 | 43.8% | -0.01 | — | — | 0.21 | — |
| — | 27.80 | 30.60 | 29.20 | +0.99 | 42.8% | 205 | 42.8% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 25.35 | 28.20 | 26.77 | +0.98 | 41.8% | 207.5 | 41.8% | -0.02 | — | — | 0.17 | — |
| — | 22.85 | 25.65 | 24.25 | +0.98 | 40.8% | 210 | 40.8% | -0.02 | 0.18 | 0.10 | 0.27 | — |
| — | 20.40 | 23.35 | 21.88 | +0.97 | 39.8% | 212.5 | 39.8% | -0.03 | 0.14 | 0.11 | 0.18 | — |
| — | 18.50 | 21.15 | 19.82 | +0.95 | 38.9% | 215 | 38.9% | -0.05 | 0.27 | 0.21 | 0.32 | — |
| — | 15.75 | 19.10 | 17.43 | +0.93 | 38.1% | 217.5 | 38.1% | -0.07 | 0.38 | 0.34 | 0.42 | — |
| — | 13.75 | 16.40 | 15.07 | +0.90 | 37.4% | 220 | 37.4% | -0.10 | 0.56 | 0.52 | 0.61 | — |
| — | 11.85 | 14.25 | 13.05 | +0.86 | 36.9% | 222.5 | 36.9% | -0.14 | 1.01 | 0.78 | 1.25 | — |
| — | 10.10 | 12.20 | 11.15 | +0.81 | 36.3% | 225 | 36.3% | -0.19 | 1.26 | 1.17 | 1.35 | — |
| — | 8.45 | 9.50 | 8.97 | +0.75 | 35.9% | 227.5 | 35.9% | -0.25 | 1.73 | 1.52 | 1.94 | — |
| — | 6.85 | 7.65 | 7.25 | +0.66 | 35.6% | 230 | 35.6% | -0.34 | 2.52 | 2.32 | 2.73 | — |
| — | 5.35 | 5.90 | 5.62 | +0.59 | 35.3% | 232.5 | 35.3% | -0.41 | 3.45 | 3.20 | 3.70 | — |
| — | 4.15 | 4.70 | 4.42 | +0.49 | 35.1% | 235 | 35.1% | -0.51 | 4.65 | 4.30 | 5.00 | — |
| — | 3.20 | 3.80 | 3.50 | +0.41 | 34.9% | 237.5 | 34.9% | -0.59 | 6.10 | 5.75 | 6.45 | — |
| — | 2.33 | 2.49 | 2.41 | +0.33 | 34.9% | 240 | 34.9% | -0.68 | 7.67 | 7.30 | 8.05 | — |
| — | 1.59 | 2.00 | 1.79 | +0.25 | 34.9% | 242.5 | 34.9% | -0.74 | 9.97 | 9.20 | 10.75 | — |
| — | 1.14 | 1.32 | 1.23 | +0.19 | 35.0% | 245 | 35.0% | -0.81 | 11.55 | 10.20 | 12.90 | — |
| — | 0.73 | 1.03 | 0.88 | +0.15 | 35.2% | 247.5 | 35.2% | -0.86 | 14.38 | 13.20 | 15.55 | — |
| — | 0.50 | 0.60 | 0.55 | +0.10 | 35.6% | 250 | 35.6% | -0.90 | 16.60 | 15.30 | 17.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.08 | 36.1% | 252.5 | 36.1% | -0.93 | 18.52 | 17.10 | 19.95 | — |
| — | 0.25 | 0.29 | 0.27 | +0.05 | 36.6% | 255 | 36.6% | -0.96 | 20.75 | 19.45 | 22.05 | — |
| — | 0.13 | 0.21 | 0.17 | +0.04 | 37.3% | 257.5 | 37.3% | -0.97 | 23.88 | 22.70 | 25.05 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 38.0% | 260 | 38.0% | -0.98 | 25.57 | 24.15 | 27.00 | — |
| — | — | 0.20 | — | +0.02 | 38.8% | 262.5 | 38.8% | -0.99 | 28.35 | 27.15 | 29.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 39.5% | 265 | 39.5% | -1.00 | 30.85 | 29.65 | 32.05 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 41.2% | 270 | 41.2% | -1.00 | 35.85 | 34.65 | 37.05 | — |
| — | — | 0.10 | — | +0.00 | 42.9% | 275 | 42.9% | -1.00 | 40.85 | 39.65 | 42.05 | — |
| — | — | 1.05 | — | +0.00 | 44.8% | 280 | 44.8% | -1.00 | 46.05 | 44.65 | 47.45 | — |
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.