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 | |
| — | 52.45 | 54.60 | 53.52 | +0.94 | 26.7% | 185 | 26.7% | -0.07 | 1.28 | 1.18 | 1.38 | — |
| — | 47.40 | 49.95 | 48.67 | +0.92 | 26.3% | 190 | 26.3% | -0.09 | 1.69 | 1.48 | 1.90 | — |
| — | 43.65 | 45.45 | 44.55 | +0.90 | 25.9% | 195 | 25.9% | -0.11 | 2.25 | 2.07 | 2.43 | — |
| — | 39.50 | 41.15 | 40.33 | +0.87 | 25.6% | 200 | 25.6% | -0.14 | 3.03 | 2.81 | 3.25 | — |
| — | 34.90 | 37.05 | 35.98 | +0.84 | 25.4% | 205 | 25.4% | -0.17 | 3.75 | 3.45 | 4.05 | — |
| — | 30.75 | 33.10 | 31.93 | +0.80 | 25.1% | 210 | 25.1% | -0.21 | 5.00 | 4.80 | 5.20 | 1,034 |
| — | 27.90 | 29.40 | 28.65 | +0.76 | 25.0% | 215 | 25.0% | -0.25 | 6.30 | 6.15 | 6.45 | 751 |
| — | 23.90 | 25.60 | 24.75 | +0.71 | 24.8% | 220 | — | — | 7.88 | 7.55 | 8.20 | — |
| — | 21.50 | 22.45 | 21.98 | — | — | 225 | — | — | 9.75 | 9.45 | 10.05 | — |
| — | 18.65 | 19.35 | 19.00 | — | — | 230 | 24.6% | -0.40 | 11.78 | 11.40 | 12.15 | — |
| — | 16.05 | 16.65 | 16.35 | +0.56 | 24.5% | 235 | 24.5% | -0.45 | 14.22 | 13.85 | 14.60 | — |
| — | 13.75 | 14.50 | 14.12 | +0.51 | 24.4% | 240 | 24.4% | -0.50 | 16.73 | 16.30 | 17.15 | — |
| — | 11.70 | 12.35 | 12.03 | +0.46 | 24.4% | 245 | 24.4% | -0.56 | 19.57 | 19.30 | 19.85 | — |
| — | 9.95 | 10.50 | 10.22 | +0.41 | 24.4% | 250 | 24.4% | -0.61 | 22.95 | 22.40 | 23.50 | — |
| — | 8.50 | 8.85 | 8.68 | +0.36 | 24.5% | 255 | 24.5% | -0.66 | 26.38 | 25.75 | 27.00 | — |
| — | 6.90 | 7.50 | 7.20 | +0.32 | 24.5% | 260 | 24.5% | -0.71 | 30.25 | 29.20 | 31.30 | — |
| — | 5.85 | 6.40 | 6.12 | +0.28 | 24.6% | 265 | 24.6% | -0.75 | 33.83 | 33.00 | 34.65 | — |
| — | 4.85 | 5.45 | 5.15 | +0.24 | 24.7% | 270 | 24.7% | -0.79 | 38.10 | 37.05 | 39.15 | — |
| — | 4.00 | 4.45 | 4.22 | +0.21 | 24.8% | 275 | 24.8% | -0.82 | 42.08 | 41.25 | 42.90 | — |
| — | 3.40 | 3.80 | 3.60 | +0.18 | 25.0% | 280 | 25.0% | -0.85 | 46.38 | 45.60 | 47.15 | — |
| — | 2.84 | 3.20 | 3.02 | +0.16 | 25.2% | 285 | 25.2% | -0.88 | 51.02 | 50.10 | 51.95 | — |
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.