Spot 232.86
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.80 | 48.90 | 47.85 | +1.00 | 33.7% | 185 | 33.7% | +0.00 | — | — | 0.65 | — |
| — | 41.65 | 44.00 | 42.83 | +1.00 | 31.8% | 190 | 31.8% | +0.00 | — | — | 0.65 | — |
| — | 36.00 | 39.00 | 37.50 | +1.00 | 30.1% | 195 | 30.1% | +0.00 | — | — | 0.65 | — |
| — | 31.80 | 33.60 | 32.70 | +1.00 | 28.6% | 200 | 28.6% | +0.00 | — | — | 0.65 | — |
| — | 26.80 | 28.50 | 27.65 | +1.00 | 27.3% | 205 | 27.3% | -0.00 | — | — | 0.65 | — |
| — | 23.50 | 26.05 | 24.77 | +1.00 | 26.7% | 207.5 | 26.7% | -0.00 | — | — | 0.66 | — |
| — | 21.55 | 23.90 | 22.73 | +1.00 | 26.2% | 210 | 26.2% | -0.00 | — | — | 0.40 | — |
| — | 18.50 | 21.20 | 19.85 | +1.00 | 25.7% | 212.5 | 25.7% | -0.00 | — | — | 0.50 | — |
| — | 16.00 | 18.70 | 17.35 | +1.00 | 25.2% | 215 | 25.2% | -0.00 | — | — | 0.05 | — |
| — | 14.45 | 16.10 | 15.28 | +1.00 | 24.8% | 217.5 | 24.8% | -0.00 | — | — | 0.05 | — |
| — | 11.95 | 13.80 | 12.88 | +0.99 | 24.4% | 220 | 24.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 8.70 | 11.45 | 10.07 | +0.97 | 24.0% | 222.5 | 24.0% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 7.00 | 8.95 | 7.97 | +0.93 | 23.5% | 225 | 23.5% | -0.07 | 0.21 | 0.16 | 0.27 | — |
| — | 5.40 | 6.40 | 5.90 | +0.85 | 23.0% | 227.5 | 23.0% | -0.15 | 0.42 | 0.35 | 0.50 | — |
| — | 3.80 | 5.15 | 4.47 | +0.72 | 22.6% | 230 | 22.6% | -0.28 | 1.04 | 0.88 | 1.21 | — |
| — | 2.28 | 2.68 | 2.48 | +0.55 | 22.4% | 232.5 | 22.4% | -0.45 | 1.97 | 1.58 | 2.35 | — |
| — | 1.32 | 1.45 | 1.39 | +0.37 | 22.7% | 235 | 22.7% | -0.63 | 3.56 | 2.88 | 4.25 | — |
| — | 0.64 | 0.75 | 0.69 | +0.22 | 23.0% | 237.5 | 23.0% | -0.78 | 5.40 | 4.75 | 6.05 | — |
| — | 0.31 | 0.34 | 0.33 | +0.12 | 23.4% | 240 | 23.4% | -0.89 | 7.83 | 7.00 | 8.65 | — |
| — | 0.12 | 0.15 | 0.14 | +0.06 | 24.1% | 242.5 | 24.1% | -0.95 | 9.90 | 8.90 | 10.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 25.3% | 245 | 25.3% | -0.98 | 12.47 | 11.70 | 13.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 27.0% | 247.5 | 27.0% | -0.99 | 15.32 | 14.05 | 16.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 28.7% | 250 | 28.7% | -1.00 | 17.25 | 16.55 | 17.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 29.5% | 252.5 | 29.5% | -1.00 | 20.12 | 19.00 | 21.25 | — |
| — | — | 0.03 | — | +0.00 | 29.4% | 255 | 29.4% | -1.00 | 22.45 | 21.60 | 23.30 | — |
| — | — | 0.11 | — | +0.00 | 28.6% | 257.5 | 28.6% | -1.00 | 25.05 | 24.25 | 25.85 | — |
| — | — | 0.14 | — | +0.00 | 27.6% | 260 | 27.6% | -1.00 | 27.62 | 26.80 | 28.45 | — |
| — | — | 0.12 | — | +0.00 | 26.7% | 262.5 | 26.7% | -1.00 | 30.00 | 29.10 | 30.90 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 265 | 26.2% | -1.00 | 32.48 | 31.65 | 33.30 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 267.5 | 26.0% | -1.00 | 35.30 | 34.15 | 36.45 | — |
| — | — | 0.04 | — | — | — | 270 | — | — | 37.85 | 36.65 | 39.05 | — |
| — | — | 0.16 | — | — | — | 272.5 | — | — | 40.33 | 39.10 | 41.55 | — |
| — | — | 0.65 | — | — | — | 275 | — | — | 42.77 | 41.50 | 44.05 | — |
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.