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 | |
| — | 42.95 | 45.80 | 44.38 | +0.99 | 48.8% | 190 | 48.8% | -0.01 | 0.15 | 0.09 | 0.21 | — |
| — | 38.00 | 41.75 | 39.88 | +0.98 | 46.2% | 195 | 46.2% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 33.25 | 36.00 | 34.62 | +0.97 | 43.6% | 200 | 43.6% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 28.30 | 31.05 | 29.68 | +0.96 | 41.4% | 205 | 41.4% | -0.04 | 0.34 | 0.25 | 0.43 | — |
| — | 24.60 | 26.00 | 25.30 | +0.93 | 39.6% | 210 | 39.6% | -0.07 | 0.54 | 0.50 | 0.58 | — |
| — | 19.35 | 22.35 | 20.85 | +0.89 | 38.1% | 215 | 38.1% | -0.11 | 0.95 | 0.90 | 1.00 | — |
| — | 17.00 | 19.55 | 18.27 | +0.86 | 37.5% | 217.5 | 37.5% | -0.14 | 1.23 | 1.14 | 1.32 | — |
| — | 15.20 | 17.00 | 16.10 | +0.83 | 37.0% | 220 | 37.0% | -0.17 | 1.71 | 1.53 | 1.89 | — |
| — | 12.90 | 15.05 | 13.97 | +0.79 | 36.5% | 222.5 | 36.5% | -0.21 | 2.26 | 2.01 | 2.51 | — |
| — | 11.15 | 13.40 | 12.28 | +0.74 | 36.1% | 225 | 36.1% | -0.26 | 2.75 | 2.56 | 2.93 | — |
| — | 10.50 | 12.05 | 11.28 | +0.69 | 35.8% | 227.5 | 35.8% | -0.31 | 3.50 | 3.30 | 3.70 | — |
| — | 8.90 | 9.55 | 9.22 | +0.63 | 35.5% | 230 | 35.5% | -0.37 | 4.25 | 4.15 | 4.35 | — |
| — | 7.65 | 8.80 | 8.22 | +0.57 | 35.3% | 232.5 | 35.3% | -0.43 | 6.05 | 5.20 | 6.90 | — |
| — | 6.15 | 6.70 | 6.42 | +0.51 | 35.1% | 235 | 35.1% | -0.49 | 6.72 | 6.35 | 7.10 | — |
| — | 5.05 | 6.00 | 5.53 | +0.45 | 35.0% | 237.5 | 35.0% | -0.55 | 7.92 | 7.55 | 8.30 | — |
| — | 4.10 | 4.50 | 4.30 | +0.39 | 35.0% | 240 | 35.0% | -0.61 | 9.47 | 9.15 | 9.80 | — |
| — | 3.20 | 3.80 | 3.50 | +0.34 | 34.9% | 242.5 | 34.9% | -0.67 | 11.50 | 10.80 | 12.20 | — |
| — | 2.61 | 2.93 | 2.77 | +0.28 | 35.0% | 245 | 35.0% | -0.73 | 13.15 | 12.15 | 14.15 | — |
| — | 2.03 | 2.30 | 2.17 | +0.23 | 35.0% | 247.5 | 35.0% | -0.77 | 15.22 | 13.70 | 16.75 | — |
| — | 1.61 | 1.75 | 1.68 | +0.19 | 35.2% | 250 | 35.2% | -0.81 | 17.12 | 16.00 | 18.25 | — |
| — | 1.20 | 1.37 | 1.28 | +0.15 | 35.3% | 252.5 | 35.3% | -0.85 | 19.43 | 18.00 | 20.85 | — |
| — | 0.71 | 1.05 | 0.88 | +0.13 | 35.6% | 255 | 35.6% | -0.88 | 21.80 | 20.55 | 23.05 | — |
| — | 0.67 | 0.80 | 0.73 | +0.10 | 35.8% | 257.5 | 35.8% | -0.91 | 23.93 | 22.55 | 25.30 | — |
| — | 0.49 | 0.61 | 0.55 | +0.08 | 36.1% | 260 | 36.1% | -0.93 | 26.12 | 24.50 | 27.75 | — |
| — | 0.39 | 0.47 | 0.43 | +0.06 | 36.5% | 262.5 | 36.5% | -0.95 | 28.48 | 26.80 | 30.15 | — |
| — | 0.30 | 0.37 | 0.34 | +0.05 | 36.9% | 265 | 36.9% | -0.96 | 30.93 | 29.25 | 32.60 | — |
| — | 0.10 | 0.23 | 0.17 | +0.03 | 37.8% | 270 | 37.8% | -0.98 | 35.83 | 34.65 | 37.00 | — |
| — | — | 0.18 | — | +0.02 | 38.8% | 275 | 38.8% | -0.99 | 40.38 | 38.65 | 42.10 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 40.0% | 280 | 40.0% | -1.00 | 45.62 | 43.80 | 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.