Spot 232.57
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.65 | 46.50 | 45.08 | — | — | 187.5 | 72.0% | -0.01 | 0.20 | 0.10 | 0.29 | — |
| — | 41.20 | 44.60 | 42.90 | +0.98 | 72.3% | 190 | — | — | 0.26 | 0.01 | 0.51 | — |
| — | 38.80 | 42.10 | 40.45 | — | — | 192.5 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 36.40 | 39.50 | 37.95 | — | — | 195 | — | — | 0.28 | 0.11 | 0.44 | — |
| — | 33.95 | 37.20 | 35.58 | +0.96 | 72.6% | 197.5 | — | — | 0.38 | 0.21 | 0.55 | — |
| — | 31.35 | 34.90 | 33.12 | — | — | 200 | 72.6% | -0.05 | 0.62 | 0.53 | 0.72 | — |
| — | 29.80 | 32.40 | 31.10 | +0.94 | 72.5% | 202.5 | 72.5% | -0.06 | 0.82 | 0.70 | 0.95 | — |
| — | 27.05 | 30.25 | 28.65 | +0.92 | 72.3% | 205 | 72.3% | -0.08 | 1.09 | 0.97 | 1.21 | — |
| — | 24.85 | 28.30 | 26.57 | +0.90 | 72.1% | 207.5 | 72.1% | -0.10 | 1.37 | 1.23 | 1.51 | — |
| — | 22.65 | 25.90 | 24.27 | +0.88 | 71.9% | 210 | 71.9% | -0.12 | 1.73 | 1.57 | 1.88 | — |
| — | 20.50 | 23.70 | 22.10 | +0.86 | 71.7% | 212.5 | 71.7% | -0.14 | 2.08 | 1.77 | 2.39 | — |
| — | 18.50 | 21.55 | 20.02 | +0.83 | 71.5% | 215 | 71.5% | -0.17 | 2.59 | 2.48 | 2.70 | — |
| — | 17.65 | 19.15 | 18.40 | +0.80 | 71.3% | 217.5 | 71.3% | -0.20 | 3.30 | 3.00 | 3.60 | — |
| — | 14.90 | 17.25 | 16.07 | +0.76 | 71.2% | 220 | 71.2% | -0.24 | 3.88 | 3.65 | 4.10 | — |
| — | 13.15 | 16.10 | 14.62 | +0.72 | 71.0% | 222.5 | — | — | 4.60 | 4.15 | 5.05 | — |
| — | 11.75 | 13.90 | 12.82 | — | — | 225 | — | — | 5.70 | 5.25 | 6.15 | — |
| — | 10.25 | 12.80 | 11.53 | — | — | 227.5 | — | — | 6.65 | 6.10 | 7.20 | — |
| — | 9.90 | 10.75 | 10.32 | — | — | 230 | — | — | 7.60 | 7.20 | 8.00 | — |
| — | 8.70 | 9.75 | 9.22 | — | — | 232.5 | — | — | 8.70 | 8.15 | 9.25 | — |
| — | 7.45 | 8.10 | 7.78 | — | — | 235 | 70.1% | -0.50 | 10.32 | 9.75 | 10.90 | — |
| — | 6.25 | 7.45 | 6.85 | +0.46 | 70.0% | 237.5 | 70.0% | -0.54 | 11.47 | 10.25 | 12.70 | — |
| 1,251 | 5.65 | 6.10 | 5.88 | +0.42 | 69.9% | 240 | 69.9% | -0.58 | 13.15 | 11.95 | 14.35 | — |
| 188 | 4.70 | 5.35 | 5.03 | +0.37 | 69.8% | 242.5 | 69.8% | -0.63 | 14.93 | 13.65 | 16.20 | — |
| — | 4.05 | 4.50 | 4.28 | +0.33 | 69.7% | 245 | 69.7% | -0.67 | 17.10 | 15.95 | 18.25 | — |
| — | 3.30 | 4.00 | 3.65 | +0.30 | 69.7% | 247.5 | 69.7% | -0.71 | 18.43 | 17.25 | 19.60 | — |
| — | 2.88 | 3.25 | 3.06 | +0.26 | 69.7% | 250 | 69.7% | -0.74 | 20.52 | 19.55 | 21.50 | — |
| — | 2.25 | 2.78 | 2.52 | +0.23 | 69.8% | 252.5 | 69.8% | -0.77 | 22.65 | 21.30 | 24.00 | — |
| — | 1.97 | 2.44 | 2.21 | +0.20 | 69.8% | 255 | 69.8% | -0.80 | 24.73 | 23.15 | 26.30 | — |
| — | 1.55 | 2.08 | 1.81 | +0.17 | 70.0% | 257.5 | 70.0% | -0.83 | 26.80 | 25.00 | 28.60 | — |
| — | 1.37 | 1.62 | 1.50 | +0.15 | 70.1% | 260 | 70.1% | -0.85 | 29.00 | 27.40 | 30.60 | — |
| — | 1.00 | 1.37 | 1.19 | +0.13 | 70.4% | 262.5 | 70.4% | -0.87 | 31.18 | 29.30 | 33.05 | — |
| — | 0.89 | 1.12 | 1.00 | +0.11 | 70.6% | 265 | 70.6% | -0.89 | 33.67 | 32.05 | 35.30 | — |
| — | 0.68 | 0.98 | 0.83 | +0.09 | 70.9% | 267.5 | 70.9% | -0.91 | 35.98 | 34.30 | 37.65 | — |
| — | 0.65 | 0.81 | 0.73 | +0.08 | 71.3% | 270 | 71.3% | -0.92 | 38.50 | 37.00 | 40.00 | — |
| — | 0.48 | 0.68 | 0.58 | +0.07 | 71.7% | 272.5 | 71.7% | -0.93 | 40.70 | 38.95 | 42.45 | — |
| — | 0.45 | 0.59 | 0.52 | +0.06 | 72.2% | 275 | 72.2% | -0.94 | 43.33 | 41.85 | 44.80 | — |
| — | 0.03 | 0.50 | 0.27 | +0.05 | 72.7% | 277.5 | 72.7% | -0.95 | 45.25 | 43.50 | 47.00 | — |
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.