Spot 230.82
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.75 | 47.90 | 46.33 | — | — | 185 | 45.6% | +0.00 | — | — | 0.02 | — |
| — | 39.90 | 42.85 | 41.38 | +1.00 | 45.2% | 190 | 45.2% | -0.00 | — | — | 0.05 | — |
| — | 34.25 | 37.85 | 36.05 | +1.00 | 46.2% | 195 | 46.2% | -0.00 | — | — | 0.01 | — |
| — | 31.85 | 35.35 | 33.60 | +1.00 | 47.2% | 197.5 | 47.2% | -0.00 | — | — | 0.06 | — |
| — | 29.80 | 32.85 | 31.32 | +1.00 | 48.1% | 200 | 48.1% | -0.00 | — | — | 0.09 | — |
| — | 26.85 | 30.35 | 28.60 | +1.00 | 48.7% | 202.5 | 48.7% | -0.00 | — | — | 0.07 | — |
| — | 24.25 | 27.30 | 25.77 | +1.00 | 48.7% | 205 | 48.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 22.25 | 25.40 | 23.82 | +0.99 | 48.1% | 207.5 | 48.1% | -0.01 | — | — | 0.08 | — |
| — | 19.65 | 22.30 | 20.98 | +0.99 | 46.8% | 210 | 46.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 17.60 | 20.45 | 19.02 | +0.98 | 45.1% | 212.5 | 45.1% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 14.50 | 17.20 | 15.85 | +0.97 | 43.4% | 215 | 43.4% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 12.95 | 14.80 | 13.88 | +0.95 | 41.8% | 217.5 | 41.8% | -0.05 | 0.17 | 0.16 | 0.19 | — |
| — | 10.75 | 12.60 | 11.68 | +0.91 | 40.4% | 220 | 40.4% | -0.09 | 0.33 | 0.30 | 0.35 | — |
| — | 8.60 | 10.25 | 9.43 | +0.86 | 39.3% | 222.5 | 39.3% | -0.14 | 0.56 | 0.47 | 0.65 | — |
| — | 6.20 | 7.85 | 7.03 | +0.77 | 38.6% | 225 | 38.6% | -0.23 | 1.02 | 0.97 | 1.07 | — |
| — | 4.90 | 5.65 | 5.28 | +0.67 | 38.3% | 227.5 | 38.3% | -0.33 | 1.66 | 1.49 | 1.83 | — |
| — | 3.50 | 3.75 | 3.62 | +0.55 | 38.4% | 230 | 38.4% | -0.45 | 2.69 | 2.50 | 2.88 | — |
| — | 2.39 | 2.56 | 2.48 | +0.43 | 38.8% | 232.5 | 38.8% | -0.57 | 4.03 | 3.75 | 4.30 | — |
| — | 1.58 | 1.69 | 1.64 | +0.32 | 39.4% | 235 | 39.4% | -0.68 | 6.00 | 5.50 | 6.50 | — |
| — | 0.98 | 1.11 | 1.04 | +0.22 | 40.3% | 237.5 | 40.3% | -0.78 | 7.65 | 6.80 | 8.50 | — |
| — | 0.60 | 0.70 | 0.65 | +0.15 | 41.2% | 240 | 41.2% | -0.85 | 9.25 | 8.50 | 10.00 | — |
| — | 0.34 | 0.49 | 0.41 | +0.10 | 42.2% | 242.5 | 42.2% | -0.90 | 12.00 | 10.70 | 13.30 | — |
| — | 0.22 | 0.32 | 0.27 | +0.07 | 43.3% | 245 | 43.3% | -0.94 | 14.00 | 12.35 | 15.65 | — |
| — | 0.14 | 0.23 | 0.18 | +0.04 | 44.4% | 247.5 | 44.4% | -0.96 | 16.77 | 14.85 | 18.70 | — |
| — | 0.09 | 0.15 | 0.12 | +0.03 | 45.8% | 250 | 45.8% | -0.98 | 18.88 | 17.30 | 20.45 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 47.4% | 252.5 | 47.4% | -0.98 | 21.65 | 19.80 | 23.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 49.3% | 255 | 49.3% | -0.99 | 23.88 | 22.25 | 25.50 | — |
| — | — | 0.05 | — | +0.01 | 51.7% | 257.5 | 51.7% | -0.99 | 26.52 | 24.75 | 28.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 54.5% | 260 | 54.5% | -1.00 | 28.82 | 27.25 | 30.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 60.6% | 265 | 60.6% | -1.00 | 33.80 | 32.20 | 35.40 | — |
| — | — | 0.10 | — | +0.00 | 65.9% | 270 | 65.9% | -1.00 | 39.15 | 37.25 | 41.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 68.4% | 275 | 68.4% | -1.00 | 44.10 | 42.30 | 45.90 | — |
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.