Spot 232.57
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.95 | 49.00 | 47.98 | +1.00 | 34.6% | 185 | 34.6% | +0.00 | — | — | 0.13 | — |
| — | 41.95 | 44.00 | 42.98 | +1.00 | 32.6% | 190 | 32.6% | +0.00 | — | — | 0.30 | — |
| — | 36.95 | 39.00 | 37.98 | +1.00 | 30.7% | 195 | 30.7% | +0.00 | — | — | 0.65 | — |
| — | 31.95 | 34.00 | 32.98 | +1.00 | 29.1% | 200 | 29.1% | +0.00 | — | — | 0.65 | — |
| — | 26.85 | 29.00 | 27.93 | +1.00 | 27.6% | 205 | 27.6% | +0.00 | — | — | 0.65 | — |
| — | 24.40 | 26.50 | 25.45 | +1.00 | 27.0% | 207.5 | 27.0% | -0.00 | — | — | 0.65 | — |
| — | 21.85 | 24.00 | 22.93 | +1.00 | 26.4% | 210 | 26.4% | -0.00 | — | — | 0.65 | — |
| — | 19.15 | 21.50 | 20.32 | +1.00 | 25.9% | 212.5 | 25.9% | -0.00 | — | — | 0.50 | — |
| — | 16.90 | 19.00 | 17.95 | +1.00 | 25.4% | 215 | 25.4% | -0.00 | — | — | 0.01 | — |
| — | 14.25 | 16.50 | 15.38 | +1.00 | 25.0% | 217.5 | 25.0% | -0.00 | — | — | 0.17 | — |
| — | 12.20 | 13.85 | 13.03 | +0.99 | 24.5% | 220 | 24.5% | -0.01 | — | — | 0.06 | — |
| — | 9.30 | 11.50 | 10.40 | +0.98 | 23.9% | 222.5 | 23.9% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.60 | 9.00 | 8.30 | +0.94 | 23.4% | 225 | 23.4% | -0.06 | 0.12 | 0.07 | 0.18 | — |
| — | 4.85 | 6.60 | 5.72 | +0.86 | 22.9% | 227.5 | 22.9% | -0.14 | 0.28 | 0.22 | 0.34 | — |
| — | 3.30 | 4.45 | 3.88 | +0.72 | 22.5% | 230 | 22.5% | -0.29 | 0.80 | 0.64 | 0.96 | — |
| — | 1.82 | 2.37 | 2.10 | +0.51 | 22.4% | 232.5 | 22.4% | -0.49 | 1.70 | 1.43 | 1.97 | — |
| — | 0.95 | 1.10 | 1.02 | +0.32 | 23.0% | 235 | 23.0% | -0.69 | 3.29 | 2.82 | 3.75 | — |
| — | 0.42 | 0.58 | 0.50 | +0.17 | 23.5% | 237.5 | 23.5% | -0.84 | 5.28 | 4.60 | 5.95 | — |
| — | 0.17 | 0.20 | 0.18 | +0.08 | 24.4% | 240 | 24.4% | -0.92 | 7.38 | 6.50 | 8.25 | — |
| — | 0.06 | 0.10 | 0.08 | +0.04 | 26.0% | 242.5 | 26.0% | -0.97 | 10.15 | 9.60 | 10.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 28.1% | 245 | 28.1% | -0.99 | 12.20 | 11.20 | 13.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 29.9% | 247.5 | 29.9% | -1.00 | 15.05 | 14.30 | 15.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 30.8% | 250 | 30.8% | -1.00 | 17.55 | 16.95 | 18.15 | — |
| — | — | 0.05 | — | +0.00 | 30.3% | 252.5 | 30.3% | -1.00 | 20.10 | 19.55 | 20.65 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 255 | 28.9% | -1.00 | 22.62 | 21.95 | 23.30 | — |
| — | — | 0.23 | — | +0.00 | 27.4% | 257.5 | 27.4% | -1.00 | 25.02 | 24.50 | 25.55 | — |
| — | — | 0.03 | — | +0.00 | 26.3% | 260 | 26.3% | -1.00 | 27.40 | 27.00 | 27.80 | — |
| — | — | 0.65 | — | +0.00 | 25.8% | 262.5 | 25.8% | -1.00 | 30.05 | 29.50 | 30.60 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 265 | 25.8% | -1.00 | 32.42 | 31.95 | 32.90 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 267.5 | 25.9% | -1.00 | 34.88 | 34.20 | 35.55 | — |
| — | — | 0.07 | — | +0.00 | 26.2% | 270 | 26.2% | -1.00 | 37.38 | 36.65 | 38.10 | — |
| — | — | 0.16 | — | +0.00 | 26.6% | 272.5 | 26.6% | -1.00 | 39.70 | 39.05 | 40.35 | — |
| — | — | 0.65 | — | +0.00 | 26.9% | 275 | 26.9% | -1.00 | 42.52 | 41.85 | 43.20 | — |
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.