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 | |
| — | 44.65 | 48.20 | 46.42 | +0.99 | 63.6% | 185 | 63.6% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 42.65 | 45.70 | 44.17 | +0.98 | 63.1% | 187.5 | 63.1% | -0.02 | 0.33 | 0.13 | 0.52 | — |
| — | 40.10 | 43.30 | 41.70 | +0.97 | 62.5% | 190 | 62.5% | -0.03 | 0.26 | 0.20 | 0.31 | — |
| — | 37.70 | 40.85 | 39.27 | +0.97 | 61.9% | 192.5 | 61.9% | -0.03 | 0.26 | 0.01 | 0.50 | — |
| — | 34.95 | 38.45 | 36.70 | +0.96 | 61.4% | 195 | 61.4% | -0.04 | 0.38 | 0.32 | 0.44 | — |
| — | 32.85 | 36.10 | 34.48 | +0.95 | 60.9% | 197.5 | 60.9% | -0.05 | 0.47 | 0.39 | 0.55 | — |
| — | 30.40 | 33.75 | 32.08 | +0.93 | 60.4% | 200 | 60.4% | -0.07 | 0.62 | 0.53 | 0.71 | — |
| — | 27.75 | 31.40 | 29.57 | +0.92 | 59.9% | 202.5 | 59.9% | -0.08 | 0.80 | 0.54 | 1.05 | — |
| — | 26.00 | 28.65 | 27.32 | +0.90 | 59.5% | 205 | 59.5% | -0.10 | 1.08 | 1.01 | 1.15 | — |
| — | 23.45 | 26.95 | 25.20 | +0.87 | 59.2% | 207.5 | 59.2% | -0.13 | 1.37 | 1.13 | 1.61 | — |
| — | 21.40 | 24.20 | 22.80 | +0.85 | 58.9% | 210 | 58.9% | -0.15 | 1.76 | 1.65 | 1.87 | — |
| — | 19.15 | 22.85 | 21.00 | +0.82 | 58.7% | 212.5 | 58.7% | -0.18 | 2.16 | 1.97 | 2.35 | — |
| — | 17.95 | 20.35 | 19.15 | +0.79 | 58.6% | 215 | 58.6% | -0.21 | 2.79 | 2.65 | 2.93 | — |
| — | 16.50 | 18.95 | 17.73 | +0.75 | 58.5% | 217.5 | 58.5% | -0.25 | 3.22 | 2.64 | 3.80 | — |
| — | 13.95 | 17.10 | 15.53 | +0.71 | 58.4% | 220 | 58.4% | -0.29 | 4.17 | 4.00 | 4.35 | — |
| — | 12.85 | 15.20 | 14.03 | +0.67 | 58.4% | 222.5 | 58.4% | -0.33 | 4.97 | 4.50 | 5.45 | — |
| — | 10.85 | 13.70 | 12.28 | +0.63 | 58.4% | 225 | 58.4% | -0.37 | 5.92 | 4.60 | 7.25 | — |
| — | 9.45 | 11.45 | 10.45 | +0.58 | 58.5% | 227.5 | 58.5% | -0.42 | 6.95 | 6.60 | 7.30 | — |
| — | 9.05 | 9.60 | 9.32 | +0.54 | 58.6% | 230 | 58.6% | -0.46 | 7.90 | 7.30 | 8.50 | — |
| — | 7.85 | 8.45 | 8.15 | +0.50 | 58.8% | 232.5 | 58.8% | -0.51 | 9.12 | 8.20 | 10.05 | — |
| — | 6.95 | 7.40 | 7.17 | +0.45 | 59.0% | 235 | 59.0% | -0.55 | 11.05 | 10.55 | 11.55 | — |
| — | 5.85 | 6.65 | 6.25 | +0.41 | 59.2% | 237.5 | 59.2% | -0.59 | 12.68 | 12.10 | 13.25 | — |
| — | 5.20 | 5.55 | 5.38 | +0.37 | 59.5% | 240 | 59.5% | -0.63 | 14.07 | 12.70 | 15.45 | — |
| — | 3.60 | 4.90 | 4.25 | +0.33 | 59.8% | 242.5 | 59.8% | -0.67 | 16.00 | 14.45 | 17.55 | — |
| — | 3.75 | 4.10 | 3.92 | +0.29 | 60.1% | 245 | 60.1% | -0.71 | 17.62 | 15.95 | 19.30 | — |
| — | 3.00 | 4.20 | 3.60 | +0.26 | 60.5% | 247.5 | 60.5% | -0.74 | 19.52 | 17.85 | 21.20 | — |
| — | 2.81 | 2.99 | 2.90 | +0.23 | 60.9% | 250 | 60.9% | -0.77 | 21.50 | 20.15 | 22.85 | — |
| — | 2.25 | 2.68 | 2.46 | +0.20 | 61.2% | 252.5 | 61.2% | -0.80 | 23.73 | 21.90 | 25.55 | — |
| — | 1.95 | 2.26 | 2.10 | +0.18 | 61.6% | 255 | 61.6% | -0.82 | 25.80 | 24.00 | 27.60 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 1.50 | 1.82 | 1.66 | +0.14 | 62.5% | 260 | 62.5% | -0.87 | 30.30 | 28.40 | 32.20 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 1.02 | 1.36 | 1.19 | +0.11 | 63.4% | 265 | 63.4% | -0.90 | 34.62 | 33.05 | 36.20 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 0.66 | 0.85 | 0.76 | +0.08 | 64.5% | 270 | 64.5% | -0.92 | 39.67 | 37.75 | 41.60 | — |
| 0 | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.32 | 0.63 | 0.47 | +0.06 | 65.7% | 275 | 65.7% | -0.94 | 44.38 | 42.55 | 46.20 | — |
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.