Spot 233.82
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.30 | 44.85 | 43.58 | — | — | 190 | 57.5% | -0.00 | — | — | 0.15 | — |
| — | 37.50 | 39.20 | 38.35 | +1.00 | 60.3% | 195 | 60.3% | -0.00 | — | — | 0.05 | — |
| — | 32.35 | 34.95 | 33.65 | +0.99 | 60.8% | 200 | 60.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.55 | 29.85 | 28.70 | +0.99 | 57.8% | 205 | 57.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 24.80 | 26.75 | 25.77 | +0.98 | 55.3% | 207.5 | 55.3% | -0.02 | — | — | 0.11 | — |
| — | 22.85 | 24.90 | 23.88 | +0.98 | 52.5% | 210 | 52.5% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 19.95 | 22.30 | 21.12 | +0.97 | 49.7% | 212.5 | 49.7% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 17.85 | 20.20 | 19.02 | +0.96 | 47.3% | 215 | 47.3% | -0.04 | 0.18 | 0.15 | 0.21 | — |
| — | 15.05 | 17.40 | 16.23 | +0.94 | 45.2% | 217.5 | 45.2% | -0.06 | 0.27 | 0.21 | 0.32 | — |
| — | 13.40 | 14.90 | 14.15 | +0.91 | 43.5% | 220 | 43.5% | -0.09 | 0.41 | 0.38 | 0.43 | — |
| — | 11.60 | 12.55 | 12.07 | +0.88 | 42.1% | 222.5 | 42.1% | -0.12 | 0.67 | 0.60 | 0.74 | — |
| — | 9.55 | 10.25 | 9.90 | +0.82 | 41.1% | 225 | 41.1% | -0.18 | 1.00 | 0.97 | 1.04 | — |
| — | 7.60 | 8.15 | 7.88 | +0.75 | 40.5% | 227.5 | 40.5% | -0.25 | 1.56 | 1.49 | 1.63 | — |
| — | 6.00 | 6.40 | 6.20 | +0.66 | 40.2% | 230 | 40.2% | -0.34 | 2.32 | 2.23 | 2.41 | — |
| — | 4.60 | 4.85 | 4.72 | +0.56 | 40.2% | 232.5 | 40.2% | -0.44 | 3.35 | 3.20 | 3.50 | — |
| — | 3.35 | 3.60 | 3.48 | +0.46 | 40.5% | 235 | 40.5% | -0.54 | 4.70 | 4.45 | 4.95 | — |
| — | 2.43 | 2.60 | 2.52 | +0.37 | 40.8% | 237.5 | 40.8% | -0.63 | 6.17 | 5.90 | 6.45 | — |
| — | 1.71 | 1.80 | 1.75 | +0.28 | 41.2% | 240 | 41.2% | -0.72 | 7.95 | 7.70 | 8.20 | — |
| — | 1.16 | 1.25 | 1.21 | +0.21 | 41.8% | 242.5 | 41.8% | -0.79 | 10.10 | 8.90 | 11.30 | — |
| — | 0.80 | 0.84 | 0.82 | +0.15 | 42.5% | 245 | 42.5% | -0.85 | 12.22 | 11.00 | 13.45 | — |
| — | 0.50 | 0.59 | 0.55 | +0.11 | 43.3% | 247.5 | 43.3% | -0.89 | 14.43 | 13.60 | 15.25 | — |
| — | 0.36 | 0.40 | 0.38 | +0.08 | 44.4% | 250 | 44.4% | -0.93 | 17.00 | 16.10 | 17.90 | — |
| — | 0.23 | 0.28 | 0.26 | +0.06 | 45.6% | 252.5 | 45.6% | -0.95 | 19.40 | 18.50 | 20.30 | — |
| — | 0.16 | 0.22 | 0.19 | +0.04 | 47.0% | 255 | 47.0% | -0.96 | 21.88 | 20.95 | 22.80 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 48.6% | 257.5 | 48.6% | -0.97 | 24.35 | 23.50 | 25.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 50.3% | 260 | 50.3% | -0.98 | 26.75 | 25.85 | 27.65 | — |
| — | 0.06 | 0.22 | 0.14 | +0.02 | 52.1% | 262.5 | 52.1% | -0.99 | 29.32 | 28.40 | 30.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 54.0% | 265 | 54.0% | -0.99 | 31.77 | 30.90 | 32.65 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 57.2% | 270 | 57.2% | -1.00 | 36.35 | 35.05 | 37.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 58.9% | 275 | 58.9% | -1.00 | 41.75 | 40.85 | 42.65 | — |
| — | — | 0.04 | — | +0.00 | 58.8% | 280 | 58.8% | -1.00 | 46.77 | 45.90 | 47.65 | — |
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.