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 | |
| — | 42.45 | 44.40 | 43.42 | +1.00 | 46.4% | 190 | 46.4% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 39.95 | 41.95 | 40.95 | +0.99 | 45.7% | 192.5 | 45.7% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 37.50 | 39.50 | 38.50 | +0.99 | 44.9% | 195 | 44.9% | -0.01 | 0.18 | 0.04 | 0.33 | — |
| — | 34.60 | 37.05 | 35.83 | +0.99 | 44.2% | 197.5 | 44.2% | -0.01 | — | — | 1.55 | — |
| — | 32.80 | 35.45 | 34.12 | +0.98 | 43.4% | 200 | 43.4% | -0.02 | 0.12 | 0.07 | 0.17 | — |
| — | 30.10 | 32.65 | 31.38 | +0.98 | 42.8% | 202.5 | 42.8% | -0.02 | 0.16 | 0.06 | 0.26 | — |
| — | 27.70 | 30.70 | 29.20 | +0.97 | 42.1% | 205 | 42.1% | -0.03 | 0.23 | 0.13 | 0.32 | — |
| — | 25.25 | 28.00 | 26.62 | +0.96 | 41.5% | 207.5 | 41.5% | -0.04 | 0.34 | 0.25 | 0.42 | — |
| — | 23.85 | 25.90 | 24.88 | +0.94 | 41.0% | 210 | 41.0% | -0.06 | 0.41 | 0.35 | 0.47 | — |
| — | 20.50 | 23.30 | 21.90 | +0.92 | 40.5% | 212.5 | 40.5% | -0.08 | 0.53 | 0.39 | 0.67 | — |
| — | 18.30 | 20.70 | 19.50 | +0.90 | 40.0% | 215 | 40.0% | -0.11 | 0.78 | 0.73 | 0.82 | — |
| — | 16.10 | 18.95 | 17.52 | +0.86 | 39.7% | 217.5 | 39.7% | -0.14 | 1.15 | 0.95 | 1.34 | — |
| — | 14.00 | 16.05 | 15.03 | +0.83 | 39.3% | 220 | 39.3% | -0.17 | 1.47 | 1.38 | 1.56 | — |
| — | 12.10 | 13.90 | 13.00 | +0.78 | 39.1% | 222.5 | 39.1% | -0.22 | 1.91 | 1.74 | 2.07 | — |
| — | 10.45 | 12.20 | 11.32 | — | — | 225 | 38.9% | -0.27 | 2.71 | 2.53 | 2.90 | — |
| — | 8.75 | 10.20 | 9.47 | +0.68 | 38.7% | 227.5 | 38.7% | -0.33 | 3.38 | 3.25 | 3.50 | — |
| — | 8.00 | 8.65 | 8.32 | +0.61 | 38.7% | 230 | 38.7% | -0.39 | 4.30 | 4.15 | 4.45 | — |
| — | 5.85 | 7.20 | 6.53 | +0.55 | 38.6% | 232.5 | 38.6% | -0.45 | 5.47 | 5.25 | 5.70 | — |
| — | 5.55 | 5.90 | 5.72 | +0.49 | 38.6% | 235 | 38.6% | -0.51 | 6.60 | 6.35 | 6.85 | — |
| — | 4.40 | 4.85 | 4.62 | +0.43 | 38.6% | 237.5 | 38.6% | -0.58 | 8.57 | 7.85 | 9.30 | — |
| — | 3.65 | 3.90 | 3.77 | +0.37 | 38.7% | 240 | 38.7% | -0.64 | 9.97 | 9.15 | 10.80 | — |
| — | 2.89 | 3.10 | 3.00 | +0.31 | 38.8% | 242.5 | 38.8% | -0.69 | 12.05 | 11.20 | 12.90 | — |
| — | 2.25 | 2.49 | 2.37 | +0.26 | 38.9% | 245 | 38.9% | -0.74 | 13.82 | 12.85 | 14.80 | — |
| — | 1.73 | 1.91 | 1.82 | +0.21 | 39.0% | 247.5 | 39.0% | -0.79 | 15.75 | 14.75 | 16.75 | — |
| — | 1.36 | 1.49 | 1.43 | +0.17 | 39.2% | 250 | 39.2% | -0.83 | 17.95 | 17.00 | 18.90 | — |
| — | 1.02 | 1.15 | 1.08 | +0.14 | 39.4% | 252.5 | 39.4% | -0.87 | 20.07 | 19.10 | 21.05 | — |
| — | 0.75 | 0.88 | 0.81 | +0.11 | 39.6% | 255 | 39.6% | -0.89 | 21.98 | 20.85 | 23.10 | — |
| — | 0.57 | 0.67 | 0.62 | +0.09 | 39.8% | 257.5 | 39.8% | -0.92 | 24.48 | 23.15 | 25.80 | — |
| — | 0.42 | 0.50 | 0.46 | +0.07 | 40.2% | 260 | 40.2% | -0.94 | 26.80 | 25.45 | 28.15 | — |
| — | 0.19 | 0.33 | 0.26 | +0.04 | 40.9% | 265 | 40.9% | -0.97 | 31.57 | 30.40 | 32.75 | — |
| — | 0.14 | 0.30 | 0.22 | +0.03 | 41.7% | 270 | 41.7% | -0.99 | 36.55 | 35.40 | 37.70 | — |
| — | 0.09 | 0.16 | 0.12 | +0.02 | 42.4% | 275 | 42.4% | -1.00 | 41.77 | 40.90 | 42.65 | — |
| — | — | 0.15 | — | +0.01 | 43.0% | 280 | 43.0% | -1.00 | 46.65 | 45.00 | 48.30 | — |
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.