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 | |
| — | 44.75 | 46.90 | 45.83 | +1.00 | 31.6% | 190 | 31.6% | +0.00 | — | — | 0.65 | — |
| — | 39.70 | 41.80 | 40.75 | +1.00 | 29.6% | 195 | 29.6% | -0.00 | — | — | 0.10 | — |
| — | 34.85 | 36.95 | 35.90 | +1.00 | 27.8% | 200 | — | — | — | — | 0.65 | — |
| — | 29.70 | 32.20 | 30.95 | — | — | 205 | — | — | — | — | 0.06 | — |
| — | 27.20 | 29.45 | 28.32 | +1.00 | 25.8% | 207.5 | 25.8% | -0.00 | — | — | 0.49 | — |
| — | 25.15 | 27.25 | 26.20 | +1.00 | 25.4% | 210 | 25.4% | -0.00 | — | — | 0.02 | — |
| — | 22.40 | 23.60 | 23.00 | +1.00 | 25.0% | 212.5 | 25.0% | -0.00 | — | — | 0.48 | — |
| — | 19.70 | 22.00 | 20.85 | +1.00 | 24.6% | 215 | 24.6% | -0.00 | — | — | 0.10 | — |
| — | 17.25 | 19.65 | 18.45 | +0.99 | 24.1% | 217.5 | 24.1% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 15.00 | 16.95 | 15.97 | +0.98 | 23.4% | 220 | 23.4% | -0.02 | — | — | 0.10 | — |
| — | 12.65 | 14.45 | 13.55 | +0.97 | 22.4% | 222.5 | 22.4% | -0.03 | 0.15 | 0.04 | 0.27 | — |
| — | 10.40 | 11.45 | 10.93 | +0.94 | 21.4% | 225 | 21.4% | -0.06 | 0.17 | 0.13 | 0.20 | — |
| — | 7.70 | 9.25 | 8.47 | +0.90 | 20.5% | 227.5 | 20.5% | -0.10 | 0.30 | 0.26 | 0.35 | — |
| — | 5.85 | 6.50 | 6.17 | +0.81 | 19.8% | 230 | 19.8% | -0.19 | 0.62 | 0.53 | 0.71 | — |
| — | 4.10 | 4.80 | 4.45 | +0.69 | 19.3% | 232.5 | 19.3% | -0.31 | 1.25 | 1.11 | 1.38 | — |
| — | 2.56 | 2.99 | 2.77 | +0.54 | 19.1% | 235 | 19.1% | -0.46 | 2.27 | 2.04 | 2.51 | — |
| — | 1.56 | 1.84 | 1.70 | +0.38 | 19.2% | 237.5 | 19.2% | -0.62 | 3.52 | 3.15 | 3.90 | — |
| — | 0.83 | 0.96 | 0.90 | +0.25 | 19.6% | 240 | 19.6% | -0.76 | 5.22 | 4.85 | 5.60 | — |
| — | 0.45 | 0.51 | 0.48 | +0.15 | 20.2% | 242.5 | 20.2% | -0.86 | 7.72 | 7.10 | 8.35 | — |
| — | 0.20 | 0.30 | 0.25 | +0.09 | 20.9% | 245 | 20.9% | -0.92 | 9.65 | 9.00 | 10.30 | — |
| — | 0.11 | 0.17 | 0.14 | +0.06 | 21.9% | 247.5 | 21.9% | -0.96 | 12.15 | 10.90 | 13.40 | — |
| 4,797 | 0.06 | 0.10 | 0.08 | +0.03 | 23.0% | 250 | 23.0% | -0.98 | 14.20 | 13.10 | 15.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 24.0% | 252.5 | 24.0% | -1.00 | 16.68 | 15.85 | 17.50 | — |
| 933 | 0.02 | 0.05 | 0.04 | +0.01 | 25.1% | 255 | 25.1% | -1.00 | 19.27 | 18.20 | 20.35 | — |
| — | — | 0.22 | — | +0.01 | 26.0% | 257.5 | 26.0% | -1.00 | 21.75 | 20.50 | 23.00 | — |
| — | — | 0.09 | — | +0.00 | 26.8% | 262.5 | 26.8% | -1.00 | 26.80 | 25.60 | 28.00 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 265 | 26.7% | -1.00 | 29.48 | 28.90 | 30.05 | — |
| — | — | 0.03 | — | +0.00 | 26.4% | 267.5 | 26.4% | -1.00 | 31.73 | 30.45 | 33.00 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 270 | 26.1% | -1.00 | 34.23 | 33.25 | 35.20 | — |
| — | — | 0.65 | — | +0.00 | 25.9% | 272.5 | 25.9% | -1.00 | 36.77 | 35.55 | 38.00 | — |
| — | — | 0.06 | — | +0.00 | 25.9% | 275 | 25.9% | -1.00 | 39.38 | 38.25 | 40.50 | — |
| — | — | 0.05 | — | +0.00 | 26.2% | 280 | 26.2% | -1.00 | 44.10 | 43.25 | 44.95 | — |
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.