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 | |
| — | 46.15 | 48.65 | 47.40 | — | — | 185 | — | — | — | — | 0.05 | — |
| — | 41.15 | 43.70 | 42.42 | — | — | 190 | — | — | — | — | 0.65 | — |
| — | 36.15 | 38.85 | 37.50 | — | — | 195 | — | — | — | — | 0.34 | — |
| — | 31.50 | 33.70 | 32.60 | — | — | 200 | — | — | — | — | 0.49 | — |
| — | 26.90 | 28.70 | 27.80 | — | — | 205 | 25.9% | -0.00 | — | — | 0.05 | — |
| — | 23.80 | 26.40 | 25.10 | +1.00 | 25.4% | 207.5 | 25.4% | -0.00 | — | — | 0.18 | — |
| — | 21.20 | 23.70 | 22.45 | +0.99 | 24.8% | 210 | 24.8% | -0.01 | — | — | 0.13 | — |
| — | 18.75 | 21.25 | 20.00 | +0.99 | 24.2% | 212.5 | 24.2% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 16.30 | 18.80 | 17.55 | +0.98 | 23.7% | 215 | 23.7% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 13.95 | 16.40 | 15.18 | +0.96 | 23.1% | 217.5 | 23.1% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 12.80 | 13.85 | 13.32 | — | — | 220 | 22.4% | -0.06 | 0.30 | 0.20 | 0.41 | — |
| — | 10.40 | 11.65 | 11.03 | — | — | 222.5 | 21.8% | -0.10 | 0.43 | 0.31 | 0.55 | — |
| — | 8.70 | 9.55 | 9.12 | +0.84 | 21.3% | 225 | 21.3% | -0.16 | 0.79 | 0.70 | 0.88 | — |
| — | 6.40 | 7.50 | 6.95 | +0.76 | 20.8% | 227.5 | — | — | 1.19 | 1.03 | 1.35 | — |
| — | 4.95 | 5.50 | 5.22 | — | — | 230 | 20.5% | -0.34 | 1.96 | 1.87 | 2.04 | — |
| — | 3.55 | 4.00 | 3.77 | +0.55 | 20.3% | 232.5 | 20.3% | -0.46 | 2.98 | 2.76 | 3.20 | — |
| — | 2.43 | 2.75 | 2.59 | +0.43 | 20.3% | 235 | 20.3% | -0.58 | 4.28 | 4.05 | 4.50 | — |
| — | 1.58 | 1.80 | 1.69 | +0.32 | 20.5% | 237.5 | 20.5% | -0.69 | 6.05 | 5.75 | 6.35 | — |
| — | 1.01 | 1.12 | 1.06 | +0.22 | 20.7% | 240 | 20.7% | -0.79 | 7.97 | 7.55 | 8.40 | — |
| — | 0.58 | 0.72 | 0.65 | +0.15 | 21.0% | 242.5 | 21.0% | -0.86 | 10.43 | 9.60 | 11.25 | — |
| — | 0.32 | 0.45 | 0.39 | +0.10 | 21.5% | 245 | 21.5% | -0.92 | 12.57 | 11.90 | 13.25 | — |
| — | 0.18 | 0.30 | 0.24 | +0.06 | 22.1% | 247.5 | 22.1% | -0.95 | 14.80 | 13.90 | 15.70 | — |
| — | 0.14 | 0.17 | 0.15 | +0.04 | 22.9% | 250 | 22.9% | -0.98 | 17.35 | 16.55 | 18.15 | — |
| — | 0.02 | 0.42 | 0.22 | +0.03 | 23.9% | 252.5 | 23.9% | -0.99 | 20.32 | 19.00 | 21.65 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 24.9% | 255 | 24.9% | -1.00 | 22.52 | 21.70 | 23.35 | — |
| — | — | 0.15 | — | +0.01 | 26.1% | 257.5 | 26.1% | -1.00 | 25.40 | 24.15 | 26.65 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 28.3% | 262.5 | 28.3% | -1.00 | 30.40 | 29.15 | 31.65 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 29.3% | 265 | 29.3% | -1.00 | 32.88 | 31.60 | 34.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 30.0% | 267.5 | 30.0% | -1.00 | 35.40 | 34.15 | 36.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 30.5% | 270 | 30.5% | -1.00 | 37.15 | 36.65 | 37.65 | — |
| — | — | 0.15 | — | +0.00 | 30.7% | 272.5 | 30.7% | -1.00 | 39.60 | 39.20 | 40.00 | — |
| — | — | 0.03 | — | +0.00 | 30.7% | 275 | 30.7% | -1.00 | 42.42 | 41.50 | 43.35 | — |
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.