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 | |
| — | 44.85 | 48.10 | 46.48 | +0.99 | 70.1% | 187.5 | 70.1% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 42.30 | 45.65 | 43.98 | +0.98 | 70.1% | 190 | 70.1% | -0.02 | 0.18 | 0.17 | 0.20 | — |
| — | 39.85 | 43.20 | 41.52 | +0.98 | 69.7% | 192.5 | 69.7% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 37.85 | 40.75 | 39.30 | +0.97 | 69.1% | 195 | 69.1% | -0.03 | 0.22 | 0.10 | 0.34 | — |
| — | 35.00 | 38.35 | 36.67 | +0.96 | 68.4% | 197.5 | 68.4% | -0.04 | 0.26 | 0.03 | 0.49 | — |
| — | 33.25 | 35.95 | 34.60 | +0.95 | 67.6% | 200 | 67.6% | -0.05 | 0.51 | 0.42 | 0.60 | — |
| — | 30.25 | 33.60 | 31.93 | +0.94 | 66.9% | 202.5 | 66.9% | -0.06 | 0.62 | 0.28 | 0.96 | — |
| — | 28.15 | 31.45 | 29.80 | +0.92 | 66.2% | 205 | 66.2% | -0.08 | 0.81 | 0.70 | 0.91 | — |
| — | 26.15 | 28.30 | 27.23 | +0.90 | 65.6% | 207.5 | 65.6% | -0.10 | 0.99 | 0.90 | 1.09 | — |
| — | 23.95 | 26.05 | 25.00 | +0.88 | 65.1% | 210 | 65.1% | -0.12 | 1.30 | 1.20 | 1.41 | — |
| — | 21.80 | 24.10 | 22.95 | +0.86 | 64.7% | 212.5 | 64.7% | -0.14 | 1.60 | 1.31 | 1.89 | — |
| — | 19.25 | 21.90 | 20.57 | +0.83 | 64.4% | 215 | 64.4% | -0.17 | 2.18 | 2.00 | 2.36 | — |
| — | 17.95 | 20.35 | 19.15 | +0.80 | 64.2% | 217.5 | 64.2% | -0.20 | 2.67 | 2.35 | 3.00 | — |
| — | 15.95 | 18.00 | 16.98 | +0.76 | 64.1% | 220 | 64.1% | -0.24 | 3.29 | 2.84 | 3.75 | — |
| — | 14.45 | 16.35 | 15.40 | +0.72 | 64.0% | 222.5 | 64.0% | -0.28 | 3.98 | 3.50 | 4.45 | — |
| — | 13.65 | 14.25 | 13.95 | +0.68 | 63.9% | 225 | 63.9% | -0.32 | 4.78 | 4.40 | 5.15 | — |
| — | 11.45 | 13.00 | 12.22 | +0.64 | 63.8% | 227.5 | 63.8% | -0.36 | 5.75 | 5.40 | 6.10 | — |
| — | 10.00 | 11.20 | 10.60 | +0.60 | 63.7% | 230 | 63.7% | -0.41 | 6.97 | 6.45 | 7.50 | — |
| — | 9.30 | 9.85 | 9.57 | +0.55 | 63.6% | 232.5 | 63.6% | -0.45 | 8.07 | 7.65 | 8.50 | — |
| — | 8.10 | 8.60 | 8.35 | +0.51 | 63.6% | 235 | 63.6% | -0.50 | 9.40 | 8.85 | 9.95 | — |
| — | 7.05 | 7.60 | 7.33 | +0.46 | 63.5% | 237.5 | 63.5% | -0.54 | 10.82 | 10.05 | 11.60 | — |
| — | 6.10 | 6.55 | 6.33 | +0.42 | 63.5% | 240 | 63.5% | -0.58 | 12.53 | 11.70 | 13.35 | — |
| — | 4.85 | 5.60 | 5.22 | +0.37 | 63.5% | 242.5 | 63.5% | -0.63 | 14.47 | 13.40 | 15.55 | — |
| — | 4.25 | 4.75 | 4.50 | +0.33 | 63.6% | 245 | 63.6% | -0.67 | 16.05 | 15.00 | 17.10 | — |
| — | 3.45 | 4.40 | 3.92 | +0.30 | 63.6% | 247.5 | 63.6% | -0.71 | 17.68 | 16.35 | 19.00 | — |
| — | 3.10 | 3.45 | 3.27 | +0.26 | 63.8% | 250 | 63.8% | -0.74 | 19.57 | 18.20 | 20.95 | — |
| — | 2.63 | 3.30 | 2.96 | +0.23 | 63.9% | 252.5 | 63.9% | -0.77 | 21.57 | 20.65 | 22.50 | — |
| — | 1.86 | 2.47 | 2.17 | +0.20 | 64.1% | 255 | 64.1% | -0.80 | 23.50 | 22.10 | 24.90 | — |
| — | 1.63 | 2.10 | 1.86 | +0.17 | 64.4% | 257.5 | 64.4% | -0.83 | 25.77 | 24.75 | 26.80 | — |
| — | 1.51 | 1.67 | 1.59 | +0.15 | 64.7% | 260 | 64.7% | -0.85 | 27.68 | 26.35 | 29.00 | — |
| — | 1.13 | 1.43 | 1.28 | +0.13 | 65.0% | 262.5 | 65.0% | -0.87 | 30.00 | 28.30 | 31.70 | — |
| — | 0.96 | 1.20 | 1.08 | +0.11 | 65.4% | 265 | 65.4% | -0.89 | 32.58 | 31.20 | 33.95 | — |
| — | 0.63 | 1.03 | 0.83 | +0.09 | 65.8% | 267.5 | 65.8% | -0.91 | 34.60 | 32.90 | 36.30 | — |
| — | 0.55 | 0.88 | 0.71 | +0.08 | 66.3% | 270 | 66.3% | -0.92 | 37.12 | 35.60 | 38.65 | — |
| — | 0.30 | 0.88 | 0.59 | +0.07 | 66.8% | 272.5 | 66.8% | -0.93 | 39.60 | 38.25 | 40.95 | — |
| — | 0.44 | 0.63 | 0.54 | +0.06 | 67.4% | 275 | 67.4% | -0.94 | 41.75 | 40.15 | 43.35 | — |
| — | 0.34 | 0.52 | 0.43 | +0.05 | 68.0% | 277.5 | 68.0% | -0.95 | 44.33 | 42.85 | 45.80 | — |
| — | 0.32 | 0.50 | 0.41 | +0.04 | 68.6% | 280 | 68.6% | -0.96 | 46.65 | 45.10 | 48.20 | — |
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.