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 | |
| — | 41.60 | 45.05 | 43.33 | +0.97 | 60.5% | 190 | 60.5% | -0.03 | 0.51 | 0.27 | 0.75 | — |
| — | 36.90 | 40.30 | 38.60 | +0.96 | 59.8% | 195 | 59.8% | -0.04 | 0.69 | 0.50 | 0.88 | 463 |
| 118 | 32.15 | 35.50 | 33.83 | +0.94 | 59.1% | 200 | 59.1% | -0.06 | 1.03 | 0.88 | 1.19 | 627 |
| 0 | 29.90 | 33.05 | 31.48 | +0.92 | 58.7% | 202.5 | 58.7% | -0.08 | 1.25 | 1.03 | 1.47 | 43 |
| — | 27.65 | 31.05 | 29.35 | +0.91 | 58.3% | 205 | 58.3% | -0.09 | 1.47 | 1.17 | 1.76 | — |
| 0 | 25.50 | 29.00 | 27.25 | +0.89 | 57.9% | 207.5 | 57.9% | -0.11 | 2.02 | 1.46 | 2.57 | 13 |
| — | 23.65 | 26.75 | 25.20 | +0.87 | 57.6% | 210 | 57.6% | -0.14 | 2.39 | 1.99 | 2.79 | — |
| — | 21.45 | 24.60 | 23.02 | +0.84 | 57.2% | 212.5 | 57.2% | -0.16 | 2.87 | 2.44 | 3.30 | — |
| — | 19.65 | 22.40 | 21.02 | +0.81 | 56.8% | 215 | 56.8% | -0.19 | 3.33 | 3.15 | 3.50 | — |
| — | 18.10 | 20.35 | 19.23 | +0.78 | 56.5% | 217.5 | 56.5% | -0.22 | 4.28 | 3.65 | 4.90 | — |
| — | 15.95 | 18.35 | 17.15 | +0.75 | 56.2% | 220 | 56.2% | -0.25 | 4.70 | 4.45 | 4.95 | — |
| — | 14.75 | 16.70 | 15.72 | +0.71 | 55.9% | 222.5 | 55.9% | -0.29 | 5.45 | 4.75 | 6.15 | — |
| — | 12.85 | 15.65 | 14.25 | +0.68 | 55.6% | 225 | 55.6% | -0.33 | 6.83 | 6.05 | 7.60 | — |
| — | 12.30 | 13.15 | 12.72 | +0.63 | 55.4% | 227.5 | 55.4% | -0.37 | 7.72 | 7.00 | 8.45 | — |
| — | 10.60 | 12.05 | 11.32 | +0.59 | 55.2% | 230 | 55.2% | -0.41 | 8.55 | 7.95 | 9.15 | — |
| — | 9.35 | 11.00 | 10.18 | — | — | 232.5 | — | — | 10.03 | 8.95 | 11.10 | — |
| — | 8.40 | 9.50 | 8.95 | — | — | 235 | — | — | 11.35 | 9.90 | 12.80 | — |
| — | 7.15 | 8.45 | 7.80 | +0.47 | 54.6% | 237.5 | 54.6% | -0.53 | 12.95 | 12.00 | 13.90 | — |
| — | 6.50 | 7.45 | 6.97 | +0.43 | 54.5% | 240 | 54.5% | -0.57 | 13.95 | 12.75 | 15.15 | — |
| — | 5.20 | 7.30 | 6.25 | +0.39 | 54.3% | 242.5 | 54.3% | -0.61 | 15.72 | 14.90 | 16.55 | — |
| — | 4.65 | 5.70 | 5.17 | +0.35 | 54.2% | 245 | 54.2% | -0.65 | 17.85 | 16.55 | 19.15 | — |
| — | 3.75 | 5.05 | 4.40 | +0.31 | 54.2% | 247.5 | 54.2% | -0.69 | 19.73 | 18.50 | 20.95 | — |
| — | 3.40 | 4.30 | 3.85 | +0.28 | 54.1% | 250 | 54.1% | -0.72 | 21.10 | 19.95 | 22.25 | — |
| — | 3.10 | 3.60 | 3.35 | +0.25 | 54.1% | 252.5 | 54.1% | -0.75 | 23.50 | 22.25 | 24.75 | — |
| — | 2.27 | 3.25 | 2.76 | +0.22 | 54.1% | 255 | 54.1% | -0.78 | 25.35 | 23.90 | 26.80 | — |
| — | 1.91 | 2.41 | 2.16 | +0.17 | 54.2% | 260 | 54.2% | -0.83 | 29.80 | 28.50 | 31.10 | — |
| — | 1.29 | 1.75 | 1.52 | +0.13 | 54.5% | 265 | 54.5% | -0.88 | 33.73 | 31.95 | 35.50 | — |
| — | 0.93 | 1.38 | 1.16 | +0.10 | 54.9% | 270 | 54.9% | -0.91 | 38.50 | 36.85 | 40.15 | — |
| — | 0.53 | 1.01 | 0.77 | +0.08 | 55.5% | 275 | 55.5% | -0.93 | 43.25 | 41.70 | 44.80 | — |
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.