Spot 232.04
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.15 | 48.65 | 47.40 | +1.00 | 38.3% | 185 | 38.3% | -0.00 | — | — | 0.65 | — |
| — | 41.15 | 43.35 | 42.25 | +1.00 | 34.8% | 190 | 34.8% | -0.00 | — | — | 0.65 | — |
| — | 36.15 | 38.35 | 37.25 | +1.00 | 31.5% | 195 | 31.5% | -0.00 | — | — | 0.65 | — |
| — | 31.15 | 33.35 | 32.25 | +1.00 | 28.6% | 200 | 28.6% | -0.00 | — | — | 0.05 | — |
| — | 26.15 | 28.40 | 27.27 | +1.00 | 26.1% | 205 | 26.1% | -0.00 | — | — | 0.21 | — |
| — | 23.65 | 26.40 | 25.02 | +1.00 | 25.0% | 207.5 | 25.0% | -0.00 | — | — | 0.10 | — |
| — | 21.25 | 23.40 | 22.32 | +1.00 | 24.0% | 210 | — | — | — | — | 0.08 | — |
| — | 18.65 | 20.90 | 19.77 | +1.00 | 23.1% | 212.5 | 23.1% | -0.00 | — | — | 0.13 | — |
| — | 16.15 | 18.40 | 17.27 | +0.99 | 22.1% | 215 | 22.1% | -0.01 | — | — | 0.10 | — |
| — | 13.90 | 16.00 | 14.95 | +0.99 | 21.3% | 217.5 | 21.3% | -0.01 | — | — | 0.04 | — |
| — | 11.40 | 13.55 | 12.47 | +0.97 | 20.5% | 220 | 20.5% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 9.40 | 11.25 | 10.32 | +0.94 | 19.9% | 222.5 | 19.9% | -0.06 | 0.17 | 0.14 | 0.19 | — |
| — | 7.45 | 8.70 | 8.07 | +0.88 | 19.4% | 225 | 19.4% | -0.12 | 0.34 | 0.31 | 0.37 | — |
| — | 5.20 | 5.95 | 5.58 | +0.78 | 19.1% | 227.5 | 19.1% | -0.22 | 0.74 | 0.66 | 0.82 | — |
| — | 3.55 | 3.95 | 3.75 | +0.65 | 19.0% | 230 | 19.0% | -0.36 | 1.48 | 1.38 | 1.57 | — |
| — | 2.28 | 2.66 | 2.47 | +0.49 | 19.0% | 232.5 | 19.0% | -0.52 | 2.40 | 2.10 | 2.69 | — |
| — | 1.30 | 1.47 | 1.39 | +0.33 | 19.1% | 235 | 19.1% | -0.67 | 4.05 | 3.85 | 4.25 | — |
| — | 0.68 | 0.78 | 0.73 | +0.20 | 19.4% | 237.5 | 19.4% | -0.81 | 5.83 | 5.15 | 6.50 | — |
| — | 0.34 | 0.41 | 0.38 | +0.12 | 20.0% | 240 | 20.0% | -0.89 | 7.80 | 7.20 | 8.40 | — |
| — | 0.17 | 0.28 | 0.23 | +0.07 | 20.8% | 242.5 | 20.8% | -0.95 | 10.38 | 9.50 | 11.25 | — |
| — | 0.08 | 0.12 | 0.10 | +0.04 | 21.9% | 245 | 21.9% | -0.98 | 12.68 | 11.65 | 13.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 23.4% | 247.5 | 23.4% | -0.99 | 14.97 | 14.05 | 15.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 25.1% | 250 | 25.1% | -1.00 | 17.77 | 16.85 | 18.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 26.9% | 252.5 | 26.9% | -1.00 | 20.20 | 18.85 | 21.55 | — |
| — | — | 0.14 | — | +0.01 | 28.6% | 255 | 28.6% | -1.00 | 22.82 | 21.85 | 23.80 | — |
| — | — | 0.25 | — | +0.01 | 30.3% | 257.5 | 30.3% | -1.00 | 25.32 | 24.00 | 26.65 | — |
| — | — | 0.04 | — | +0.01 | 31.9% | 260 | 31.9% | -1.00 | 27.77 | 26.85 | 28.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 33.3% | 262.5 | 33.3% | -1.00 | 30.50 | 29.35 | 31.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 34.6% | 265 | 34.6% | -1.00 | 33.00 | 31.85 | 34.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 35.8% | 267.5 | 35.8% | -1.00 | 35.33 | 34.00 | 36.65 | — |
| — | — | 0.10 | — | +0.00 | 37.0% | 270 | 37.0% | -1.00 | 37.62 | 36.85 | 38.40 | — |
| — | — | 0.65 | — | +0.00 | 38.0% | 272.5 | 38.0% | -1.00 | 40.50 | 39.35 | 41.65 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 275 | 39.0% | -1.00 | 42.83 | 41.50 | 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.