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 | |
| — | 46.50 | 49.10 | 47.80 | +1.00 | 32.6% | 185 | 32.6% | -0.00 | — | — | 0.46 | — |
| — | 41.50 | 43.50 | 42.50 | +1.00 | 30.3% | 190 | 30.3% | -0.00 | — | — | 0.14 | — |
| — | 36.30 | 38.85 | 37.58 | +1.00 | 28.3% | 195 | 28.3% | -0.00 | — | — | 0.15 | — |
| — | 31.40 | 33.50 | 32.45 | +1.00 | 26.4% | 200 | 26.4% | -0.00 | — | — | 0.07 | — |
| — | 26.35 | 28.55 | 27.45 | +1.00 | 24.9% | 205 | 24.9% | -0.00 | — | — | 0.05 | — |
| — | 23.85 | 26.05 | 24.95 | +0.99 | 24.2% | 207.5 | 24.2% | -0.01 | — | — | 0.05 | — |
| — | 21.40 | 23.55 | 22.48 | +0.99 | 23.5% | 210 | 23.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 18.85 | 21.35 | 20.10 | +0.98 | 22.9% | 212.5 | 22.9% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 16.50 | 18.90 | 17.70 | +0.96 | 22.3% | 215 | 22.3% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 14.35 | 16.55 | 15.45 | +0.94 | 21.8% | 217.5 | 21.8% | -0.06 | 0.22 | 0.01 | 0.43 | — |
| — | 12.60 | 13.75 | 13.18 | +0.91 | 21.4% | 220 | 21.4% | -0.09 | 0.34 | 0.20 | 0.49 | — |
| — | 10.20 | 11.75 | 10.97 | +0.86 | 21.0% | 222.5 | 21.0% | -0.14 | 0.68 | 0.51 | 0.84 | — |
| — | 8.00 | 9.45 | 8.72 | — | — | 225 | — | — | 1.03 | 0.87 | 1.20 | — |
| — | 5.90 | 7.65 | 6.78 | — | — | 227.5 | — | — | 1.58 | 1.35 | 1.81 | — |
| — | 4.75 | 5.65 | 5.20 | +0.61 | 20.1% | 230 | — | — | 2.39 | 2.11 | 2.67 | — |
| — | 3.50 | 4.15 | 3.83 | +0.50 | 20.0% | 232.5 | 20.0% | -0.50 | 3.55 | 3.25 | 3.85 | — |
| — | 2.34 | 2.65 | 2.50 | +0.39 | 19.9% | 235 | 19.9% | -0.61 | 4.80 | 4.35 | 5.25 | — |
| — | 1.49 | 2.03 | 1.76 | +0.29 | 20.0% | 237.5 | 20.0% | -0.72 | 6.42 | 5.85 | 7.00 | — |
| — | 0.98 | 1.19 | 1.08 | +0.21 | 20.2% | 240 | 20.2% | -0.80 | 8.40 | 7.85 | 8.95 | — |
| — | 0.64 | 0.86 | 0.75 | +0.15 | 20.5% | 242.5 | 20.5% | -0.87 | 10.88 | 10.65 | 11.10 | — |
| — | 0.40 | 0.48 | 0.44 | +0.10 | 20.9% | 245 | 20.9% | -0.92 | 13.20 | 12.85 | 13.55 | — |
| — | 0.23 | 0.33 | 0.28 | +0.07 | 21.5% | 247.5 | 21.5% | -0.95 | 15.30 | 14.55 | 16.05 | — |
| — | 0.18 | 0.23 | 0.20 | +0.05 | 22.3% | 250 | 22.3% | -0.97 | 17.80 | 17.05 | 18.55 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 23.1% | 252.5 | 23.1% | -0.99 | 20.23 | 18.80 | 21.65 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 24.1% | 255 | 24.1% | -1.00 | 22.55 | 21.85 | 23.25 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 25.1% | 257.5 | 25.1% | -1.00 | 25.50 | 24.35 | 26.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 27.3% | 262.5 | 27.3% | -1.00 | 30.50 | 29.35 | 31.65 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 28.5% | 265 | 28.5% | -1.00 | 32.75 | 31.65 | 33.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 29.6% | 267.5 | 29.6% | -1.00 | 35.33 | 34.15 | 36.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 30.7% | 270 | 30.7% | -1.00 | 37.83 | 36.65 | 39.00 | — |
| — | — | 0.16 | — | +0.01 | 31.8% | 272.5 | 31.8% | -1.00 | 40.50 | 39.35 | 41.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 32.9% | 275 | 32.9% | -1.00 | 42.55 | 41.25 | 43.85 | — |
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.