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 | |
| — | 47.00 | 49.15 | 48.08 | +1.00 | 32.9% | 185 | 32.9% | -0.00 | — | — | 0.65 | — |
| — | 42.00 | 44.20 | 43.10 | +1.00 | 30.8% | 190 | 30.8% | -0.00 | — | — | 0.65 | — |
| — | 36.90 | 39.20 | 38.05 | +1.00 | 29.0% | 195 | 29.0% | -0.00 | — | — | 0.65 | — |
| — | 32.00 | 34.20 | 33.10 | +1.00 | 27.4% | 200 | 27.4% | -0.00 | — | — | 0.33 | — |
| — | 27.05 | 29.20 | 28.12 | +1.00 | 26.0% | 205 | 26.0% | -0.00 | — | — | 0.05 | — |
| — | 24.45 | 26.70 | 25.57 | +1.00 | 25.4% | 207.5 | 25.4% | -0.00 | — | — | 0.68 | — |
| — | 21.85 | 24.25 | 23.05 | +0.99 | 24.7% | 210 | 24.7% | -0.01 | — | — | 0.15 | — |
| — | 19.50 | 21.75 | 20.62 | +0.99 | 24.1% | 212.5 | 24.1% | -0.01 | — | — | 0.26 | — |
| — | 17.05 | 19.25 | 18.15 | +0.98 | 23.4% | 215 | 23.4% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 14.70 | 16.70 | 15.70 | +0.97 | 22.7% | 217.5 | 21.7% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 12.30 | 14.25 | 13.28 | +0.94 | 22.0% | 220 | 22.0% | -0.06 | 0.21 | 0.14 | 0.28 | — |
| — | 9.95 | 11.80 | 10.88 | +0.90 | 21.5% | 222.5 | 21.1% | -0.10 | 0.36 | 0.27 | 0.46 | — |
| — | 7.75 | 9.55 | 8.65 | — | — | 225 | — | — | 0.68 | 0.56 | 0.80 | — |
| — | 6.15 | 7.65 | 6.90 | — | — | 227.5 | — | — | 1.15 | 1.04 | 1.26 | — |
| — | 4.55 | 5.50 | 5.03 | +0.65 | 20.6% | 230 | 20.6% | -0.36 | 1.83 | 1.66 | 2.00 | — |
| — | 3.20 | 3.90 | 3.55 | +0.53 | 20.7% | 232.5 | 20.7% | -0.48 | 2.87 | 2.53 | 3.20 | — |
| — | 2.09 | 2.40 | 2.25 | +0.40 | 20.9% | 235 | 20.9% | -0.60 | 4.20 | 3.80 | 4.60 | — |
| — | 1.40 | 1.58 | 1.49 | +0.29 | 21.2% | 237.5 | 21.2% | -0.71 | 6.22 | 5.90 | 6.55 | — |
| — | 0.88 | 1.03 | 0.95 | +0.21 | 21.6% | 240 | 21.6% | -0.80 | 7.92 | 7.50 | 8.35 | — |
| — | 0.36 | 0.71 | 0.54 | +0.14 | 22.1% | 242.5 | 22.1% | -0.87 | 10.35 | 10.15 | 10.55 | — |
| — | 0.27 | 0.42 | 0.34 | +0.09 | 22.5% | 245 | 22.5% | -0.93 | 12.62 | 12.40 | 12.85 | — |
| — | 0.13 | 0.26 | 0.20 | +0.05 | 23.0% | 247.5 | 23.0% | -0.96 | 15.03 | 14.20 | 15.85 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 23.5% | 250 | 23.5% | -0.99 | 17.30 | 16.75 | 17.85 | — |
| — | 0.04 | 0.15 | 0.10 | +0.02 | 24.2% | 252.5 | 24.2% | -1.00 | 19.80 | 18.60 | 21.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 25.1% | 255 | 25.1% | -1.00 | 22.23 | 21.20 | 23.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 26.3% | 257.5 | 26.3% | -1.00 | 24.82 | 23.80 | 25.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 28.8% | 262.5 | 28.8% | -1.00 | 29.73 | 28.60 | 30.85 | — |
| — | — | 0.07 | — | +0.00 | 29.8% | 265 | 29.8% | -1.00 | 32.35 | 31.40 | 33.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 30.3% | 267.5 | 30.3% | -1.00 | 34.73 | 33.60 | 35.85 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 270 | 30.5% | -1.00 | 37.20 | 36.10 | 38.30 | — |
| — | — | 0.35 | — | +0.00 | 30.4% | 272.5 | 30.4% | -1.00 | 39.73 | 38.60 | 40.85 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 275 | 30.1% | -1.00 | 42.20 | 41.10 | 43.30 | — |
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.