Spot 231.52
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.30 | 45.00 | 43.65 | +1.00 | 42.8% | 187.5 | 42.8% | +0.00 | — | — | 2.15 | — |
| — | 39.70 | 42.50 | 41.10 | +1.00 | 42.0% | 190 | 42.0% | +0.00 | — | — | 0.35 | — |
| — | 37.40 | 40.00 | 38.70 | +1.00 | 41.4% | 192.5 | 41.4% | +0.00 | — | — | 2.15 | — |
| — | 34.80 | 37.50 | 36.15 | +1.00 | 40.8% | 195 | 40.8% | +0.00 | — | — | 2.15 | — |
| — | 32.10 | 35.00 | 33.55 | +1.00 | 40.2% | 197.5 | 40.2% | +0.00 | — | — | 2.15 | — |
| — | 30.30 | 32.50 | 31.40 | +1.00 | 39.8% | 200 | 39.8% | +0.00 | — | — | 2.15 | — |
| — | 28.00 | 30.40 | 29.20 | +1.00 | 39.3% | 202.5 | 39.3% | +0.00 | — | — | 2.15 | — |
| — | 25.10 | 27.50 | 26.30 | +1.00 | 39.0% | 205 | 39.0% | +0.00 | — | — | 1.35 | — |
| — | 22.40 | 25.00 | 23.70 | +1.00 | 38.6% | 207.5 | — | — | — | — | 0.75 | — |
| — | 19.60 | 23.10 | 21.35 | +1.00 | 38.4% | 210 | 38.4% | +0.00 | — | — | 0.45 | — |
| — | 17.20 | 20.40 | 18.80 | +1.00 | 38.3% | 212.5 | 38.3% | -0.00 | — | — | 0.65 | — |
| — | 14.60 | 18.30 | 16.45 | +1.00 | 38.4% | 215 | 38.4% | -0.00 | — | — | 0.50 | — |
| — | 12.20 | 15.20 | 13.70 | +1.00 | 38.7% | 217.5 | 38.7% | -0.00 | — | — | 0.30 | — |
| — | 10.40 | 13.00 | 11.70 | +0.99 | 39.3% | 220 | 39.3% | -0.01 | — | — | 0.25 | — |
| — | 8.00 | 10.20 | 9.10 | +0.97 | 39.7% | 222.5 | 39.7% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 5.50 | 8.00 | 6.75 | +0.92 | 39.7% | 225 | 39.7% | -0.08 | 0.47 | 0.15 | 0.80 | — |
| — | 3.20 | 5.90 | 4.55 | +0.81 | 39.3% | 227.5 | 39.3% | -0.19 | 0.57 | 0.35 | 0.80 | — |
| — | 2.30 | 3.40 | 2.85 | +0.63 | 38.9% | 230 | 38.9% | -0.37 | 1.52 | 0.55 | 2.50 | — |
| — | 0.15 | 2.05 | 1.10 | +0.42 | 38.8% | 232.5 | 38.8% | -0.58 | 2.62 | 1.75 | 3.50 | — |
| — | 0.40 | 1.00 | 0.70 | +0.24 | 38.9% | 235 | 38.9% | -0.76 | 4.28 | 2.95 | 5.60 | — |
| — | — | 0.90 | — | +0.11 | 39.1% | 237.5 | 39.1% | -0.89 | 6.45 | 5.10 | 7.80 | — |
| — | — | 1.80 | — | +0.04 | 39.3% | 240 | 39.3% | -0.96 | 8.75 | 7.40 | 10.10 | — |
| — | — | 2.20 | — | +0.01 | 39.7% | 242.5 | 39.7% | -0.99 | 10.95 | 9.30 | 12.60 | — |
| — | — | 0.75 | — | +0.00 | 40.1% | 245 | 40.1% | -1.00 | 13.45 | 11.80 | 15.10 | — |
| — | — | 0.75 | — | +0.00 | 40.9% | 250 | 40.9% | -1.00 | 18.65 | 17.10 | 20.20 | — |
| — | — | 0.05 | — | +0.00 | 41.8% | 255 | 41.8% | -1.00 | 23.65 | 22.10 | 25.20 | — |
| — | — | 0.75 | — | +0.00 | 42.8% | 260 | 42.8% | -1.00 | 28.70 | 27.10 | 30.30 | — |
| — | — | 2.15 | — | +0.00 | 43.9% | 265 | 43.9% | -1.00 | 33.70 | 32.10 | 35.30 | — |
| — | — | 0.85 | — | +0.00 | 44.9% | 270 | 44.9% | -1.00 | 38.55 | 36.80 | 40.30 | — |
| — | — | 2.15 | — | +0.00 | 45.8% | 275 | 45.8% | -1.00 | 43.75 | 42.10 | 45.40 | — |
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.