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 | |
| — | 45.40 | 47.05 | 46.23 | +1.00 | 34.2% | 190 | 34.2% | -0.00 | — | — | 0.13 | — |
| — | 39.85 | 42.20 | 41.02 | +1.00 | 31.9% | 195 | 31.9% | -0.00 | — | — | 0.66 | — |
| — | 37.40 | 39.65 | 38.52 | +1.00 | 30.8% | 197.5 | 30.8% | -0.00 | — | — | 0.66 | — |
| — | 35.10 | 37.20 | 36.15 | +1.00 | 29.8% | 200 | 29.8% | -0.00 | — | — | 0.40 | — |
| — | 32.40 | 34.70 | 33.55 | +1.00 | 28.7% | 202.5 | 28.7% | -0.00 | — | — | 0.67 | — |
| — | 29.90 | 32.20 | 31.05 | +1.00 | 27.7% | 205 | 27.7% | -0.00 | — | — | 0.48 | — |
| — | 27.40 | 29.70 | 28.55 | +0.99 | 26.7% | 207.5 | 26.7% | -0.01 | — | — | 0.13 | — |
| — | 24.90 | 27.20 | 26.05 | +0.99 | 25.7% | 210 | 25.7% | -0.01 | — | — | 0.12 | — |
| — | 22.45 | 24.95 | 23.70 | +0.99 | 24.8% | 212.5 | 24.8% | -0.01 | — | — | 0.22 | — |
| — | 20.15 | 22.30 | 21.23 | +0.98 | 23.9% | 215 | 23.9% | -0.02 | — | — | 0.23 | — |
| — | 17.60 | 19.85 | 18.73 | +0.97 | 23.0% | 217.5 | 23.0% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 15.60 | 17.35 | 16.48 | +0.95 | 22.3% | 220 | 22.3% | -0.05 | 0.14 | 0.03 | 0.25 | — |
| — | 13.15 | 14.95 | 14.05 | +0.92 | 21.6% | 222.5 | 21.6% | -0.08 | 0.33 | 0.24 | 0.42 | — |
| — | 10.90 | 12.55 | 11.72 | — | — | 225 | — | — | 0.56 | 0.49 | 0.62 | — |
| — | 8.80 | 10.30 | 9.55 | +0.81 | 20.7% | 227.5 | 20.7% | -0.18 | 0.89 | 0.77 | 1.00 | — |
| — | 6.95 | 8.25 | 7.60 | +0.73 | 20.5% | 230 | 20.5% | -0.26 | 1.45 | 1.29 | 1.61 | — |
| — | 5.30 | 5.95 | 5.62 | +0.64 | 20.4% | 232.5 | 20.4% | -0.36 | 2.25 | 2.10 | 2.39 | — |
| — | 3.90 | 4.50 | 4.20 | +0.55 | 20.4% | 235 | 20.4% | -0.47 | 3.27 | 3.05 | 3.50 | — |
| — | 2.77 | 3.25 | 3.01 | +0.43 | 20.5% | 237.5 | 20.5% | -0.57 | 4.53 | 4.20 | 4.85 | — |
| — | 1.88 | 2.12 | 2.00 | +0.34 | 20.7% | 240 | 20.7% | -0.68 | 6.17 | 5.85 | 6.50 | — |
| — | 1.23 | 1.55 | 1.39 | +0.25 | 20.9% | 242.5 | 20.9% | -0.76 | 7.97 | 7.55 | 8.40 | — |
| — | 0.80 | 1.05 | 0.93 | +0.19 | 21.1% | 245 | 21.1% | -0.84 | 9.80 | 9.10 | 10.50 | — |
| — | 0.34 | 0.65 | 0.49 | +0.13 | 21.4% | 247.5 | 21.4% | -0.89 | 12.18 | 11.25 | 13.10 | — |
| — | 0.27 | 0.43 | 0.35 | +0.09 | 21.7% | 250 | 21.7% | -0.93 | 14.65 | 14.10 | 15.20 | — |
| — | 0.17 | 0.37 | 0.27 | +0.06 | 22.0% | 252.5 | 22.0% | -0.96 | 17.15 | 15.80 | 18.50 | — |
| — | 0.15 | 0.29 | 0.22 | +0.04 | 22.2% | 255 | 22.2% | -0.99 | 19.38 | 18.25 | 20.50 | — |
| — | 0.04 | 0.21 | 0.12 | +0.02 | 22.5% | 257.5 | 22.5% | -1.00 | 21.90 | 20.75 | 23.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 22.7% | 260 | 22.7% | -1.00 | 24.45 | 23.35 | 25.55 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 22.9% | 262.5 | 22.9% | -1.00 | 26.85 | 25.70 | 28.00 | — |
| — | — | 0.08 | — | +0.00 | 23.1% | 265 | 23.1% | -1.00 | 29.40 | 28.30 | 30.50 | — |
| — | — | 0.70 | — | +0.00 | 23.4% | 267.5 | 23.4% | -1.00 | 31.80 | 30.60 | 33.00 | — |
| — | — | 0.48 | — | +0.00 | 23.7% | 270 | 23.7% | -1.00 | 34.33 | 33.15 | 35.50 | — |
| — | — | 0.13 | — | +0.00 | 24.3% | 275 | 24.3% | -1.00 | 39.30 | 38.10 | 40.50 | — |
| — | — | 0.11 | — | +0.00 | 25.1% | 280 | 25.1% | -1.00 | 44.35 | 43.20 | 45.50 | — |
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.