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 | 47.35 | 46.35 | +1.00 | 34.1% | 185 | 34.1% | -0.00 | — | — | 0.65 | — |
| — | 40.40 | 42.35 | 41.38 | +1.00 | 31.7% | 190 | 31.7% | -0.00 | — | — | 0.65 | — |
| — | 35.50 | 37.35 | 36.42 | +1.00 | 29.7% | 195 | 29.7% | -0.00 | — | — | 0.65 | — |
| — | 30.55 | 33.05 | 31.80 | +1.00 | 27.7% | 200 | 27.7% | -0.00 | — | — | 0.14 | — |
| — | 25.85 | 27.35 | 26.60 | +1.00 | 25.8% | 205 | 25.8% | -0.00 | — | — | 0.05 | — |
| — | 23.05 | 25.60 | 24.32 | +1.00 | 24.9% | 207.5 | 24.9% | -0.00 | — | — | 0.16 | — |
| — | 20.95 | 21.75 | 21.35 | +0.99 | 24.0% | 210 | 24.0% | -0.01 | — | — | 0.15 | — |
| — | 18.35 | 20.60 | 19.48 | +0.99 | 22.9% | 212.5 | 22.9% | -0.01 | — | — | 0.18 | — |
| — | 15.60 | 18.10 | 16.85 | +0.98 | 21.9% | 215 | 21.9% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 13.15 | 15.55 | 14.35 | +0.97 | 21.2% | 217.5 | 21.2% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 11.00 | 12.50 | 11.75 | +0.94 | 20.8% | 220 | 20.8% | -0.06 | 0.23 | 0.19 | 0.26 | — |
| — | 8.60 | 10.35 | 9.47 | +0.88 | 20.5% | 222.5 | 20.5% | -0.12 | 0.45 | 0.35 | 0.55 | — |
| — | 6.55 | 8.45 | 7.50 | +0.80 | 20.3% | 225 | 20.3% | -0.20 | 0.81 | 0.70 | 0.93 | — |
| — | 5.00 | 5.95 | 5.47 | +0.69 | 20.2% | 227.5 | 20.2% | -0.31 | 1.45 | 1.36 | 1.54 | — |
| — | 3.30 | 3.80 | 3.55 | +0.57 | 20.2% | 230 | 20.2% | -0.44 | 2.35 | 2.23 | 2.47 | — |
| — | 2.38 | 2.45 | 2.42 | +0.43 | 20.4% | 232.5 | 20.4% | -0.57 | 3.73 | 3.40 | 4.05 | — |
| — | 1.47 | 1.60 | 1.53 | +0.31 | 20.9% | 235 | 20.9% | -0.70 | 5.40 | 5.15 | 5.65 | — |
| — | 0.84 | 1.02 | 0.93 | +0.21 | 21.5% | 237.5 | 21.5% | -0.80 | 7.30 | 6.85 | 7.75 | — |
| — | 0.48 | 0.55 | 0.52 | +0.14 | 22.2% | 240 | 22.2% | -0.87 | 9.53 | 9.20 | 9.85 | — |
| — | 0.29 | 0.37 | 0.33 | +0.09 | 22.9% | 242.5 | 22.9% | -0.92 | 11.65 | 11.05 | 12.25 | — |
| — | 0.12 | 0.22 | 0.17 | +0.06 | 23.7% | 245 | 23.7% | -0.96 | 14.38 | 13.95 | 14.80 | — |
| — | — | 0.25 | — | +0.04 | 24.5% | 247.5 | 24.5% | -0.98 | 16.45 | 15.85 | 17.05 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 25.2% | 250 | 25.2% | -0.99 | 18.90 | 18.05 | 19.75 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 25.8% | 252.5 | 25.8% | -1.00 | 21.00 | 19.75 | 22.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 26.6% | 255 | 26.6% | -1.00 | 23.57 | 22.25 | 24.90 | — |
| — | — | 0.17 | — | +0.01 | 28.3% | 257.5 | 28.3% | -1.00 | 26.07 | 24.75 | 27.40 | — |
| — | — | 0.16 | — | +0.00 | 29.9% | 262.5 | 29.9% | -1.00 | 31.00 | 29.75 | 32.25 | — |
| — | — | 0.03 | — | +0.00 | 29.5% | 265 | 29.5% | -1.00 | 33.95 | 33.00 | 34.90 | — |
| — | — | 0.03 | — | +0.00 | 29.2% | 267.5 | 29.2% | -1.00 | 36.10 | 34.95 | 37.25 | — |
| — | — | 0.01 | — | +0.00 | 28.8% | 270 | 28.8% | -1.00 | 38.60 | 37.85 | 39.35 | — |
| — | — | 0.54 | — | +0.00 | 28.4% | 272.5 | 28.4% | -1.00 | 41.00 | 39.75 | 42.25 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 275 | 28.1% | -1.00 | 44.15 | 43.70 | 44.60 | — |
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.