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 | |
| — | 50.75 | 53.20 | 51.98 | +1.00 | 50.9% | 180 | 50.9% | -0.00 | — | — | 0.07 | — |
| — | 45.75 | 48.20 | 46.98 | +1.00 | 47.4% | 185 | 47.4% | -0.00 | — | — | 0.65 | — |
| — | 40.95 | 43.20 | 42.08 | +1.00 | 43.0% | 190 | 43.0% | -0.00 | — | — | 0.65 | — |
| — | 36.10 | 38.20 | 37.15 | +1.00 | 38.5% | 195 | 38.5% | -0.00 | — | — | 0.65 | — |
| — | 31.10 | 33.20 | 32.15 | +1.00 | 34.2% | 200 | 34.2% | -0.00 | — | — | 0.30 | — |
| — | 26.05 | 28.25 | 27.15 | +0.99 | 30.4% | 205 | 30.4% | -0.01 | — | — | 0.67 | — |
| — | 21.00 | 23.25 | 22.12 | +0.99 | 27.2% | 210 | 27.2% | -0.01 | — | — | 0.69 | — |
| — | 18.60 | 20.75 | 19.68 | +0.98 | 25.8% | 212.5 | 25.8% | -0.02 | — | — | 0.51 | — |
| — | 16.15 | 18.30 | 17.23 | +0.97 | 24.5% | 215 | 24.5% | -0.03 | — | — | 0.44 | — |
| — | 13.45 | 15.25 | 14.35 | +0.96 | 23.4% | 217.5 | 23.4% | -0.04 | 0.20 | 0.10 | 0.29 | — |
| — | 11.00 | 12.80 | 11.90 | +0.93 | 22.5% | 220 | 22.5% | -0.07 | 0.21 | 0.15 | 0.27 | — |
| — | 8.80 | 10.55 | 9.68 | +0.88 | 21.7% | 222.5 | 21.7% | -0.12 | 0.40 | 0.30 | 0.50 | — |
| — | 6.90 | 8.00 | 7.45 | +0.81 | 21.1% | 225 | 21.1% | -0.19 | 0.77 | 0.66 | 0.87 | — |
| — | 4.95 | 5.95 | 5.45 | +0.71 | 20.7% | 227.5 | 20.7% | -0.30 | 1.30 | 1.12 | 1.49 | — |
| — | 3.50 | 4.20 | 3.85 | +0.58 | 20.6% | 230 | 20.6% | -0.42 | 2.22 | 2.09 | 2.35 | — |
| — | 2.43 | 2.95 | 2.69 | +0.45 | 20.6% | 232.5 | — | — | 3.42 | 3.15 | 3.70 | — |
| — | 1.55 | 1.78 | 1.67 | — | — | 235 | 20.8% | -0.68 | 5.03 | 4.75 | 5.30 | — |
| — | 0.87 | 1.14 | 1.00 | +0.22 | 21.2% | 237.5 | 21.2% | -0.79 | 6.92 | 6.30 | 7.55 | — |
| — | 0.56 | 0.71 | 0.64 | — | — | 240 | — | — | 9.30 | 8.40 | 10.20 | — |
| — | 0.30 | 0.42 | 0.36 | +0.09 | 22.2% | 242.5 | — | — | 11.30 | 10.75 | 11.85 | — |
| — | 0.15 | 0.23 | 0.19 | — | — | 245 | — | — | 13.78 | 13.20 | 14.35 | — |
| — | 0.05 | 0.29 | 0.17 | — | — | 247.5 | 24.0% | -0.98 | 16.02 | 15.20 | 16.85 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 250 | — | — | 18.57 | 17.85 | 19.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 26.4% | 252.5 | 26.4% | -1.00 | 20.93 | 19.85 | 22.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 27.8% | 255 | — | — | 23.57 | 22.75 | 24.40 | — |
| — | 0.01 | 0.47 | 0.24 | — | — | 257.5 | — | — | 25.73 | 24.45 | 27.00 | — |
| — | — | 0.13 | — | — | — | 260 | — | — | 28.52 | 27.75 | 29.30 | — |
| — | — | 0.09 | — | +0.01 | 32.2% | 262.5 | — | — | 30.70 | 29.45 | 31.95 | — |
| — | — | 0.05 | — | — | — | 265 | — | — | 33.20 | 31.95 | 34.45 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 267.5 | — | — | 35.62 | 34.45 | 36.80 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 270 | — | — | 38.17 | 37.05 | 39.30 | — |
| — | — | 0.13 | — | — | — | 272.5 | — | — | 40.73 | 39.45 | 42.00 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 275 | — | — | 43.25 | 41.95 | 44.55 | — |
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.