Spot 230.84
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.35 | 47.10 | 46.23 | +1.00 | 37.5% | 185 | 37.5% | +0.00 | — | — | 0.14 | — |
| — | 40.35 | 42.10 | 41.23 | +1.00 | 35.6% | 190 | 35.6% | +0.00 | — | — | 0.65 | — |
| — | 35.40 | 37.10 | 36.25 | +1.00 | 33.7% | 195 | 33.7% | +0.00 | — | — | 0.65 | — |
| — | 30.40 | 32.15 | 31.27 | +1.00 | 32.0% | 200 | 32.0% | +0.00 | — | — | 0.65 | — |
| — | 25.50 | 27.20 | 26.35 | +1.00 | 30.4% | 205 | 30.4% | +0.00 | — | — | 0.65 | — |
| — | 22.90 | 25.35 | 24.12 | +1.00 | 29.6% | 207.5 | 29.6% | +0.00 | — | — | 0.65 | — |
| — | 20.55 | 21.70 | 21.12 | +1.00 | 28.9% | 210 | 28.9% | -0.00 | — | — | 0.65 | — |
| — | 17.90 | 20.35 | 19.12 | — | — | 212.5 | — | — | — | — | 0.50 | — |
| — | 15.40 | 17.90 | 16.65 | — | — | 215 | 27.6% | -0.00 | — | — | 0.01 | — |
| — | 13.10 | 14.65 | 13.88 | — | — | 217.5 | 27.0% | -0.00 | — | — | 0.17 | — |
| — | 10.65 | 12.20 | 11.43 | +0.99 | 26.4% | 220 | 26.4% | -0.01 | — | — | 0.04 | — |
| — | 8.00 | 9.95 | 8.97 | +0.98 | 25.6% | 222.5 | 25.6% | -0.02 | — | — | 0.12 | — |
| — | 5.75 | 6.75 | 6.25 | +0.93 | 24.4% | 225 | 24.4% | -0.07 | 0.14 | 0.10 | 0.17 | — |
| — | 3.55 | 4.75 | 4.15 | +0.81 | 23.2% | 227.5 | 23.2% | -0.19 | 0.36 | 0.27 | 0.46 | — |
| — | 2.00 | 2.29 | 2.15 | +0.60 | 22.5% | 230 | 22.5% | -0.40 | 1.06 | 0.92 | 1.20 | — |
| — | 0.85 | 1.04 | 0.94 | +0.35 | 22.8% | 232.5 | 22.8% | -0.66 | 2.45 | 2.15 | 2.75 | — |
| — | 0.31 | 0.53 | 0.42 | +0.16 | 23.8% | 235 | 23.8% | -0.85 | 4.47 | 4.20 | 4.75 | — |
| — | 0.10 | 0.14 | 0.12 | +0.07 | 25.5% | 237.5 | 25.5% | -0.94 | 6.60 | 6.10 | 7.10 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 27.9% | 240 | 27.9% | -0.98 | 9.18 | 8.75 | 9.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 30.5% | 242.5 | 30.5% | -1.00 | 11.45 | 10.70 | 12.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 31.6% | 245 | 31.6% | -1.00 | 13.90 | 13.05 | 14.75 | — |
| — | — | 0.04 | — | +0.00 | 30.7% | 247.5 | 30.7% | -1.00 | 16.57 | 16.05 | 17.10 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 250 | 28.4% | -1.00 | 19.18 | 18.60 | 19.75 | — |
| — | — | 0.11 | — | +0.00 | 26.4% | 252.5 | 26.4% | -1.00 | 21.68 | 21.10 | 22.25 | — |
| — | — | 0.04 | — | +0.00 | 25.3% | 255 | 25.3% | -1.00 | 24.18 | 23.70 | 24.65 | — |
| — | — | 0.10 | — | +0.00 | 25.0% | 257.5 | 25.0% | -1.00 | 26.68 | 26.20 | 27.15 | — |
| — | — | 0.14 | — | +0.00 | 25.1% | 260 | 25.1% | -1.00 | 29.23 | 28.50 | 29.95 | — |
| — | — | 0.10 | — | +0.00 | 25.3% | 262.5 | 25.3% | -1.00 | 31.68 | 31.05 | 32.30 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 265 | 25.6% | -1.00 | 34.17 | 33.65 | 34.70 | — |
| — | — | 0.40 | — | +0.00 | 25.9% | 267.5 | 25.9% | -1.00 | 36.60 | 36.05 | 37.15 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 270 | 26.2% | -1.00 | 39.15 | 38.65 | 39.65 | — |
| — | — | 0.16 | — | +0.00 | 26.5% | 272.5 | 26.5% | -1.00 | 41.58 | 41.10 | 42.05 | — |
| — | — | 0.65 | — | +0.00 | 26.9% | 275 | 26.9% | -1.00 | 44.38 | 43.65 | 45.10 | — |
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.