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 | |
| — | 42.50 | 45.70 | 44.10 | +0.99 | 61.2% | 187.5 | 61.2% | -0.01 | — | — | 0.75 | — |
| — | 39.90 | 43.30 | 41.60 | +0.99 | 62.1% | 190 | 62.1% | -0.01 | — | — | 0.55 | — |
| — | 37.40 | 40.40 | 38.90 | +0.98 | 62.7% | 192.5 | 62.7% | -0.02 | — | — | 0.75 | — |
| — | 35.00 | 38.40 | 36.70 | +0.97 | 63.2% | 195 | 63.2% | -0.03 | 0.72 | 0.30 | 1.15 | — |
| — | 33.30 | 36.00 | 34.65 | +0.96 | 63.5% | 197.5 | 63.5% | -0.04 | — | — | 2.70 | — |
| — | 30.50 | 33.60 | 32.05 | +0.95 | 63.6% | 200 | 63.6% | -0.05 | 0.45 | 0.20 | 0.70 | — |
| — | 27.90 | 31.30 | 29.60 | +0.93 | 63.4% | 202.5 | 63.4% | -0.07 | 1.55 | 0.30 | 2.80 | — |
| — | 25.90 | 29.00 | 27.45 | +0.91 | 63.2% | 205 | 63.2% | -0.09 | 0.90 | 0.55 | 1.25 | — |
| — | 23.60 | 27.10 | 25.35 | +0.89 | 62.8% | 207.5 | 62.8% | -0.11 | 1.95 | 0.70 | 3.20 | — |
| — | 21.40 | 24.90 | 23.15 | +0.87 | 62.4% | 210 | 62.4% | -0.13 | 1.75 | 1.00 | 2.50 | — |
| — | 19.40 | 22.50 | 20.95 | +0.84 | 61.9% | 212.5 | 61.9% | -0.16 | 1.88 | 1.30 | 2.45 | — |
| — | 17.30 | 20.80 | 19.05 | +0.81 | 61.5% | 215 | 61.5% | -0.19 | 2.05 | 0.90 | 3.20 | — |
| — | 15.60 | 18.90 | 17.25 | +0.77 | 61.0% | 217.5 | 61.0% | -0.23 | 2.70 | 1.80 | 3.60 | — |
| — | 14.20 | 15.70 | 14.95 | +0.73 | 60.7% | 220 | 60.7% | -0.27 | 3.90 | 2.80 | 5.00 | — |
| — | 12.20 | 14.60 | 13.40 | +0.69 | 60.4% | 222.5 | 60.4% | -0.31 | 5.05 | 3.60 | 6.50 | — |
| — | 11.00 | 12.50 | 11.75 | +0.65 | 60.1% | 225 | — | — | 5.25 | 4.60 | 5.90 | — |
| — | 9.50 | 11.70 | 10.60 | — | — | 227.5 | — | — | 6.20 | 5.40 | 7.00 | — |
| — | 8.00 | 10.10 | 9.05 | — | — | 230 | — | — | 7.70 | 6.60 | 8.80 | — |
| — | 6.90 | 8.40 | 7.65 | — | — | 232.5 | 59.6% | -0.50 | 8.55 | 7.90 | 9.20 | — |
| — | 6.10 | 6.90 | 6.50 | — | — | 235 | — | — | 10.20 | 9.00 | 11.40 | — |
| — | 5.10 | 6.30 | 5.70 | +0.41 | 59.4% | 237.5 | 59.4% | -0.59 | 11.40 | 10.60 | 12.20 | — |
| — | 4.10 | 5.40 | 4.75 | — | — | 240 | — | — | 13.65 | 12.80 | 14.50 | — |
| — | 2.60 | 4.80 | 3.70 | — | — | 242.5 | — | — | 14.95 | 13.60 | 16.30 | — |
| — | 2.70 | 3.50 | 3.10 | +0.28 | 59.2% | 245 | 59.2% | -0.73 | 16.95 | 15.90 | 18.00 | — |
| — | 2.35 | 2.90 | 2.62 | +0.24 | 59.0% | 247.5 | 59.0% | -0.76 | 18.80 | 17.00 | 20.60 | — |
| — | 1.75 | 2.80 | 2.27 | +0.20 | 58.9% | 250 | 58.9% | -0.80 | 20.40 | 19.10 | 21.70 | — |
| — | 0.85 | 3.50 | 2.17 | +0.17 | 58.7% | 252.5 | 58.7% | -0.83 | 22.90 | 21.20 | 24.60 | — |
| — | 1.10 | 2.00 | 1.55 | +0.14 | 58.6% | 255 | 58.6% | -0.86 | 25.00 | 23.30 | 26.70 | — |
| — | 0.70 | 3.20 | 1.95 | +0.12 | 58.3% | 257.5 | 58.3% | -0.88 | 27.10 | 25.30 | 28.90 | — |
| — | 0.80 | 1.35 | 1.07 | +0.10 | 58.1% | 260 | 58.1% | -0.91 | 29.40 | 27.80 | 31.00 | — |
| — | 0.30 | 1.50 | 0.90 | +0.08 | 57.8% | 262.5 | 57.8% | -0.93 | 31.80 | 30.20 | 33.40 | — |
| — | 0.20 | 2.55 | 1.38 | +0.06 | 57.5% | 265 | 57.5% | -0.94 | 34.00 | 32.40 | 35.60 | — |
| — | 0.10 | 2.45 | 1.27 | +0.05 | 57.2% | 267.5 | 57.2% | -0.96 | 36.45 | 34.90 | 38.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 56.8% | 270 | 56.8% | -0.97 | 38.70 | 37.00 | 40.40 | — |
| — | — | 0.75 | — | +0.02 | 56.0% | 275 | 56.0% | -0.99 | 43.75 | 42.20 | 45.30 | — |
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.