Spot 234.09
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.05 | 44.55 | 43.30 | — | — | 190 | 49.2% | +0.00 | — | — | 0.01 | — |
| — | 36.95 | 40.90 | 38.92 | +1.00 | 48.0% | 195 | — | — | — | — | 0.02 | — |
| — | 34.50 | 38.50 | 36.50 | +1.00 | 47.7% | 197.5 | 47.7% | +0.00 | — | — | 0.06 | — |
| — | 32.15 | 34.50 | 33.33 | +1.00 | 48.0% | 200 | 48.0% | +0.00 | — | — | 0.01 | — |
| — | 29.95 | 32.85 | 31.40 | +1.00 | 49.7% | 202.5 | — | — | — | — | 2.12 | — |
| — | 27.45 | 29.50 | 28.48 | +1.00 | 54.0% | 205 | — | — | — | — | 0.01 | — |
| — | 24.95 | 27.80 | 26.38 | — | — | 207.5 | 60.8% | -0.00 | — | — | 0.01 | — |
| — | 22.45 | 24.55 | 23.50 | +1.00 | 67.4% | 210 | 67.4% | -0.00 | — | — | 0.01 | — |
| — | 19.95 | 22.85 | 21.40 | +1.00 | 70.1% | 212.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 17.55 | 20.25 | 18.90 | — | — | 215 | 66.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 15.05 | 17.05 | 16.05 | — | — | 217.5 | 59.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 12.90 | 14.95 | 13.93 | +0.99 | 52.1% | 220 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 10.10 | 12.35 | 11.22 | +0.98 | 46.3% | 222.5 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 8.05 | 9.60 | 8.82 | +0.97 | 42.5% | 225 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 5.15 | 7.90 | 6.53 | — | — | 227.5 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 4.05 | 4.80 | 4.42 | — | — | 230 | 38.4% | -0.19 | 0.55 | 0.45 | 0.65 | — |
| — | 2.62 | 2.94 | 2.78 | — | — | 232.5 | — | — | 1.17 | 1.08 | 1.25 | — |
| — | 1.40 | 1.50 | 1.45 | +0.42 | 37.0% | 235 | 37.0% | -0.58 | 2.74 | 2.18 | 3.30 | — |
| — | 0.60 | 0.70 | 0.65 | — | — | 237.5 | — | — | 4.65 | 3.80 | 5.50 | — |
| — | 0.25 | 0.30 | 0.28 | +0.12 | 39.6% | 240 | — | — | 7.03 | 5.75 | 8.30 | — |
| — | 0.10 | 0.13 | 0.12 | +0.06 | 42.7% | 242.5 | — | — | 9.03 | 8.00 | 10.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 46.4% | 245 | — | — | 11.60 | 10.20 | 13.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 48.8% | 247.5 | — | — | 13.93 | 12.35 | 15.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.1% | 250 | — | — | 16.60 | 15.10 | 18.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 55.8% | 252.5 | 55.8% | -1.00 | 18.98 | 17.40 | 20.55 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 255 | 54.5% | -1.00 | 21.82 | 20.55 | 23.10 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 257.5 | 51.9% | -1.00 | 23.98 | 22.40 | 25.55 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 260 | 49.5% | -1.00 | 26.82 | 25.55 | 28.10 | — |
| — | — | 0.15 | — | +0.00 | 46.8% | 265 | 46.8% | -1.00 | 31.65 | 30.20 | 33.10 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 270 | 46.4% | -1.00 | 36.83 | 35.55 | 38.10 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 275 | 46.9% | -1.00 | 41.83 | 40.55 | 43.10 | — |
| — | — | 0.04 | — | +0.00 | 47.7% | 280 | 47.7% | -1.00 | 46.83 | 45.55 | 48.10 | — |
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.