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 | |
| — | 46.10 | 48.35 | 47.23 | +1.00 | 37.0% | 185 | 37.0% | -0.00 | — | — | 0.65 | — |
| — | 41.00 | 43.40 | 42.20 | +1.00 | 33.9% | 190 | 33.9% | -0.00 | — | — | 0.65 | — |
| — | 36.10 | 38.40 | 37.25 | +1.00 | 31.1% | 195 | 31.1% | -0.00 | — | — | 0.65 | — |
| — | 30.95 | 33.40 | 32.17 | +1.00 | 28.8% | 200 | 28.8% | -0.00 | — | — | 0.50 | — |
| — | 26.05 | 28.40 | 27.23 | +1.00 | 26.8% | 205 | 26.8% | -0.00 | — | — | 0.66 | — |
| — | — | — | — | +1.00 | 26.0% | 207.5 | 26.0% | -0.00 | — | — | — | — |
| — | 21.05 | 23.45 | 22.25 | +1.00 | 25.3% | 210 | 25.3% | -0.00 | — | — | 0.68 | — |
| — | 18.55 | 20.80 | 19.68 | +0.99 | 24.7% | 212.5 | 24.7% | -0.01 | — | — | 0.45 | — |
| — | 16.15 | 18.45 | 17.30 | +0.98 | 24.1% | 215 | 24.1% | -0.02 | — | — | 0.72 | — |
| — | 13.85 | 15.80 | 14.82 | +0.97 | 23.6% | 217.5 | 23.6% | -0.03 | — | — | 0.19 | — |
| — | 11.65 | 13.00 | 12.32 | +0.94 | 23.1% | 220 | 23.1% | -0.06 | 0.19 | 0.10 | 0.28 | — |
| — | 9.60 | 10.20 | 9.90 | +0.90 | 22.6% | 222.5 | 22.6% | -0.10 | 0.31 | 0.22 | 0.40 | — |
| — | 7.35 | 8.35 | 7.85 | +0.83 | 22.2% | 225 | 22.2% | -0.17 | 0.57 | 0.36 | 0.78 | — |
| — | 5.50 | 6.25 | 5.88 | +0.74 | 21.7% | 227.5 | 21.7% | -0.26 | 1.20 | 1.04 | 1.35 | — |
| — | 3.80 | 4.10 | 3.95 | +0.62 | 21.3% | 230 | 21.3% | -0.39 | 1.91 | 1.62 | 2.19 | — |
| — | 2.48 | 2.85 | 2.67 | +0.48 | 20.9% | 232.5 | 20.9% | -0.52 | 3.04 | 2.83 | 3.25 | — |
| — | 1.53 | 1.70 | 1.61 | +0.35 | 20.8% | 235 | 20.8% | -0.66 | 4.53 | 4.15 | 4.90 | — |
| — | 0.88 | 1.10 | 0.99 | +0.23 | 20.9% | 237.5 | 20.9% | -0.78 | 6.58 | 6.10 | 7.05 | — |
| — | 0.52 | 0.70 | 0.61 | +0.15 | 21.3% | 240 | 21.3% | -0.86 | 8.80 | 8.25 | 9.35 | — |
| — | 0.30 | 0.40 | 0.35 | +0.09 | 22.1% | 242.5 | 22.1% | -0.92 | 11.03 | 10.55 | 11.50 | — |
| — | 0.11 | 0.20 | 0.15 | +0.06 | 23.1% | 245 | 23.1% | -0.96 | 13.38 | 12.65 | 14.10 | — |
| — | 0.07 | 0.32 | 0.20 | +0.04 | 24.2% | 247.5 | 24.2% | -0.98 | 15.95 | 15.50 | 16.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 25.5% | 250 | 25.5% | -0.99 | 18.50 | 17.95 | 19.05 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 26.7% | 252.5 | 26.7% | -1.00 | 20.57 | 19.50 | 21.65 | — |
| — | — | 0.08 | — | +0.01 | 27.9% | 255 | 27.9% | -1.00 | 23.45 | 22.60 | 24.30 | — |
| — | — | 0.22 | — | +0.01 | 29.0% | 257.5 | 29.0% | -1.00 | 25.50 | 24.35 | 26.65 | — |
| — | — | 0.11 | — | +0.01 | 29.9% | 260 | 29.9% | -1.00 | 28.52 | 28.00 | 29.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 30.7% | 262.5 | 30.7% | -1.00 | 30.50 | 29.35 | 31.65 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 265 | 31.3% | -1.00 | 33.10 | 31.85 | 34.35 | — |
| — | — | 0.03 | — | +0.00 | 31.9% | 267.5 | 31.9% | -1.00 | 35.48 | 34.35 | 36.60 | — |
| — | — | 0.06 | — | +0.00 | 32.4% | 270 | 32.4% | -1.00 | 38.00 | 36.95 | 39.05 | — |
| — | — | 0.52 | — | +0.00 | 32.8% | 272.5 | 32.8% | -1.00 | 40.58 | 39.35 | 41.80 | — |
| — | — | 0.04 | — | +0.00 | 33.3% | 275 | 33.3% | -1.00 | 43.00 | 41.85 | 44.15 | — |
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.