Spot 231.21
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.55 | 53.15 | 51.85 | +1.00 | 44.8% | 180 | 44.8% | +0.00 | — | — | 0.01 | — |
| — | 45.20 | 48.15 | 46.67 | +1.00 | 41.7% | 185 | 41.7% | +0.00 | — | — | 0.01 | — |
| — | 40.60 | 43.20 | 41.90 | +1.00 | 39.1% | 190 | 39.1% | +0.00 | — | — | 0.65 | — |
| — | 35.55 | 38.20 | 36.88 | +1.00 | 36.9% | 195 | 36.9% | +0.00 | — | — | 0.65 | — |
| — | 30.50 | 33.00 | 31.75 | +1.00 | 35.1% | 200 | 35.1% | +0.00 | — | — | 0.05 | — |
| — | 25.35 | 28.00 | 26.68 | +1.00 | 33.6% | 205 | 33.6% | +0.00 | — | — | 0.65 | — |
| — | 20.40 | 22.70 | 21.55 | +1.00 | 32.5% | 210 | 32.5% | -0.00 | — | — | 0.56 | — |
| — | 17.90 | 20.50 | 19.20 | +1.00 | 32.0% | 212.5 | 32.0% | -0.00 | — | — | 0.65 | — |
| — | 15.40 | 18.00 | 16.70 | +1.00 | 31.5% | 215 | 31.5% | -0.00 | — | — | 0.01 | — |
| — | 13.45 | 14.95 | 14.20 | +1.00 | 30.7% | 217.5 | 30.7% | -0.00 | — | — | 0.50 | — |
| — | 10.55 | 12.35 | 11.45 | +0.99 | 29.6% | 220 | 29.6% | -0.01 | — | — | 0.02 | — |
| — | 8.20 | 9.95 | 9.07 | +0.97 | 27.8% | 222.5 | 27.8% | -0.03 | — | — | 0.10 | — |
| — | 6.00 | 7.35 | 6.67 | +0.93 | 25.4% | 225 | 25.4% | -0.07 | 0.13 | 0.07 | 0.19 | — |
| — | 3.60 | 4.95 | 4.28 | +0.83 | 23.1% | 227.5 | 23.1% | -0.17 | 0.33 | 0.27 | 0.39 | — |
| — | 2.15 | 2.65 | 2.40 | +0.63 | 22.1% | 230 | 22.1% | -0.37 | 0.98 | 0.87 | 1.09 | — |
| — | 0.99 | 1.21 | 1.10 | +0.38 | 22.9% | 232.5 | 22.9% | -0.62 | 2.23 | 2.07 | 2.39 | — |
| — | 0.40 | 0.45 | 0.42 | +0.18 | 23.9% | 235 | 23.9% | -0.82 | 4.10 | 3.80 | 4.40 | — |
| — | 0.15 | 0.18 | 0.17 | +0.08 | 25.3% | 237.5 | 25.3% | -0.93 | 6.17 | 5.75 | 6.60 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 27.8% | 240 | 27.8% | -0.97 | 8.62 | 7.95 | 9.30 | — |
| — | — | 0.05 | — | +0.02 | 30.9% | 242.5 | 30.9% | -0.99 | 11.45 | 11.00 | 11.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 33.8% | 245 | 33.8% | -1.00 | 13.50 | 13.00 | 14.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 35.8% | 247.5 | 35.8% | -1.00 | 16.27 | 15.85 | 16.70 | — |
| — | — | 0.02 | — | +0.00 | 36.5% | 250 | 36.5% | -1.00 | 19.05 | 18.35 | 19.75 | — |
| — | — | 0.06 | — | +0.00 | 36.5% | 252.5 | 36.5% | -1.00 | 21.27 | 20.85 | 21.70 | — |
| — | — | 0.03 | — | +0.00 | 36.4% | 255 | 36.4% | -1.00 | 23.82 | 23.35 | 24.30 | — |
| — | — | 0.03 | — | +0.00 | 36.6% | 257.5 | 36.6% | -1.00 | 26.45 | 26.05 | 26.85 | — |
| — | — | 0.02 | — | +0.00 | 37.0% | 260 | 37.0% | -1.00 | 28.95 | 28.50 | 29.40 | — |
| — | — | 0.04 | — | +0.00 | 37.6% | 262.5 | 37.6% | -1.00 | 31.52 | 31.00 | 32.05 | — |
| — | — | 0.01 | — | +0.00 | 38.3% | 265 | 38.3% | -1.00 | 33.90 | 33.35 | 34.45 | — |
| — | — | 0.33 | — | +0.00 | 39.1% | 267.5 | 39.1% | -1.00 | 36.48 | 36.00 | 36.95 | — |
| — | — | 0.02 | — | +0.00 | 40.0% | 270 | 40.0% | -1.00 | 38.98 | 38.55 | 39.40 | — |
| — | — | 0.05 | — | +0.00 | 41.0% | 272.5 | 41.0% | -1.00 | 41.27 | 40.85 | 41.70 | — |
| — | — | 0.07 | — | +0.00 | 41.9% | 275 | 41.9% | -1.00 | 43.83 | 43.40 | 44.25 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 277.5 | 42.9% | -1.00 | 46.15 | 45.50 | 46.80 | — |
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.