Spot 235.39
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.35 | 47.95 | 46.15 | +1.00 | 28.9% | 190 | 28.9% | -0.00 | — | — | 0.70 | — |
| — | 39.55 | 43.00 | 41.27 | +0.99 | 27.7% | 195 | 27.7% | -0.01 | — | — | 0.74 | — |
| — | 35.30 | 38.35 | 36.83 | +0.99 | 26.6% | 200 | 26.6% | -0.01 | — | — | 0.77 | — |
| — | 30.45 | 32.85 | 31.65 | +0.98 | 25.7% | 205 | 25.7% | -0.02 | 0.20 | 0.11 | 0.29 | — |
| — | 25.75 | 28.00 | 26.88 | +0.96 | 25.0% | 210 | 25.0% | -0.04 | 0.28 | 0.10 | 0.47 | — |
| — | 21.20 | 23.15 | 22.18 | +0.92 | 24.4% | 215 | 24.4% | -0.08 | 0.60 | 0.35 | 0.85 | — |
| — | 16.45 | 18.50 | 17.48 | +0.86 | 24.0% | 220 | 24.0% | -0.14 | 1.12 | 1.00 | 1.25 | — |
| — | 13.00 | 14.25 | 13.62 | +0.78 | 23.8% | 225 | 23.8% | -0.22 | 2.06 | 1.91 | 2.22 | — |
| — | 9.55 | 10.30 | 9.93 | +0.67 | 23.7% | 230 | 23.7% | -0.33 | 3.67 | 3.35 | 4.00 | — |
| — | 6.65 | 7.35 | 7.00 | +0.55 | 23.7% | 235 | 23.7% | -0.46 | 5.62 | 5.35 | 5.90 | — |
| — | 4.35 | 5.05 | 4.70 | +0.42 | 23.9% | 240 | 23.9% | -0.59 | 8.20 | 7.70 | 8.70 | — |
| — | 2.82 | 3.35 | 3.08 | +0.31 | 24.2% | 245 | 24.2% | -0.71 | 11.55 | 11.05 | 12.05 | — |
| — | 1.71 | 2.13 | 1.92 | +0.21 | 24.5% | 250 | 24.5% | -0.81 | 15.65 | 15.10 | 16.20 | — |
| — | 1.05 | 1.26 | 1.16 | +0.14 | 24.9% | 255 | 24.9% | -0.88 | 19.73 | 18.90 | 20.55 | — |
| — | 0.55 | 0.89 | 0.72 | +0.09 | 25.4% | 260 | 25.4% | -0.93 | 24.40 | 23.30 | 25.50 | — |
| — | 0.30 | 0.56 | 0.43 | +0.06 | 26.0% | 265 | 26.0% | -0.97 | 29.30 | 28.10 | 30.50 | — |
| — | 0.22 | 0.51 | 0.36 | +0.04 | 26.5% | 270 | 26.5% | -1.00 | 35.00 | 33.70 | 36.30 | — |
| — | 0.13 | 0.20 | 0.17 | +0.02 | 27.1% | 275 | 27.1% | -1.00 | 39.65 | 38.05 | 41.25 | — |
| — | 0.04 | 0.20 | 0.12 | +0.01 | 27.7% | 280 | 27.7% | -1.00 | 44.62 | 43.00 | 46.25 | — |
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.