Spot 231.61
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.65 | 48.20 | 46.92 | +1.00 | 46.2% | 185 | 46.2% | +0.00 | — | — | 0.01 | — |
| — | 40.70 | 43.20 | 41.95 | +1.00 | 42.6% | 190 | 42.6% | +0.00 | — | — | 0.01 | — |
| — | 35.70 | 38.20 | 36.95 | +1.00 | 39.0% | 195 | 39.0% | +0.00 | — | — | 0.65 | — |
| — | 30.55 | 33.20 | 31.88 | +1.00 | 35.9% | 200 | 35.9% | +0.00 | — | — | 0.05 | — |
| — | 25.70 | 28.20 | 26.95 | +1.00 | 33.3% | 205 | 33.3% | +0.00 | — | — | 0.65 | — |
| — | 20.90 | 23.20 | 22.05 | +1.00 | 31.4% | 210 | 31.4% | +0.00 | — | — | 0.65 | — |
| — | 18.40 | 20.70 | 19.55 | +1.00 | 30.7% | 212.5 | 30.7% | +0.00 | — | — | 0.65 | — |
| — | 15.90 | 18.20 | 17.05 | +1.00 | 30.2% | 215 | 30.2% | -0.00 | — | — | 0.01 | — |
| — | 13.40 | 15.55 | 14.47 | +1.00 | 29.9% | 217.5 | 29.9% | -0.00 | — | — | 0.31 | — |
| — | 11.30 | 12.15 | 11.72 | +1.00 | 29.6% | 220 | 29.6% | -0.00 | — | — | 0.02 | — |
| — | 8.55 | 10.10 | 9.32 | +1.00 | 29.3% | 222.5 | 29.3% | -0.00 | — | — | 0.03 | — |
| — | 6.10 | 7.80 | 6.95 | +0.98 | 28.5% | 225 | 28.5% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.10 | 5.15 | 4.62 | +0.91 | 26.8% | 227.5 | 26.8% | -0.09 | 0.13 | 0.08 | 0.18 | — |
| — | 1.94 | 2.55 | 2.25 | +0.73 | 25.0% | 230 | 25.0% | -0.27 | 0.48 | 0.40 | 0.56 | — |
| — | 0.80 | 0.96 | 0.88 | +0.42 | 24.6% | 232.5 | 24.6% | -0.58 | 1.59 | 1.18 | 2.00 | — |
| — | 0.23 | 0.31 | 0.27 | +0.15 | 25.1% | 235 | 25.1% | -0.85 | 3.35 | 3.10 | 3.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 27.8% | 237.5 | 27.8% | -0.95 | 5.75 | 5.45 | 6.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 31.2% | 240 | 31.2% | -0.99 | 8.53 | 7.80 | 9.25 | — |
| — | — | 0.01 | — | +0.01 | 33.6% | 242.5 | 33.6% | -1.00 | 10.80 | 10.15 | 11.45 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 245 | 35.3% | -1.00 | 13.45 | 12.75 | 14.15 | — |
| — | — | 0.02 | — | +0.00 | 36.6% | 247.5 | 36.6% | -1.00 | 15.90 | 15.45 | 16.35 | — |
| — | — | 0.01 | — | +0.00 | 38.0% | 250 | 38.0% | -1.00 | 18.35 | 17.65 | 19.05 | — |
| — | — | 0.01 | — | +0.00 | 39.4% | 252.5 | 39.4% | -1.00 | 20.75 | 20.20 | 21.30 | — |
| — | — | 0.01 | — | — | — | 255 | — | — | 23.52 | 23.05 | 24.00 | — |
| — | — | 0.20 | — | — | — | 257.5 | 42.5% | -1.00 | 26.05 | 25.20 | 26.90 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 260 | 43.9% | -1.00 | 28.52 | 27.70 | 29.35 | — |
| — | — | 0.01 | — | +0.00 | 45.4% | 262.5 | 45.4% | -1.00 | 30.80 | 30.20 | 31.40 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 265 | 46.9% | -1.00 | 33.50 | 32.70 | 34.30 | — |
| — | — | 0.04 | — | +0.00 | 48.6% | 267.5 | 48.6% | -1.00 | 36.05 | 35.20 | 36.90 | — |
| — | — | 0.01 | — | +0.00 | 50.2% | 270 | 50.2% | -1.00 | 38.27 | 37.65 | 38.90 | — |
| — | — | 0.05 | — | +0.00 | 51.8% | 272.5 | 51.8% | -1.00 | 41.08 | 40.40 | 41.75 | — |
| — | — | 0.03 | — | +0.00 | 53.5% | 275 | 53.5% | -1.00 | 43.45 | 43.05 | 43.85 | — |
| — | — | 0.01 | — | +0.00 | 55.0% | 277.5 | 55.0% | -1.00 | 45.92 | 45.50 | 46.35 | — |
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.