Spot 235.71
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.55 | 46.65 | 45.60 | — | — | 190 | — | — | — | — | 0.65 | — |
| — | 39.50 | 41.60 | 40.55 | — | — | 195 | — | — | — | — | 0.65 | — |
| — | 34.30 | 36.65 | 35.48 | +1.00 | 29.0% | 200 | 29.0% | +0.00 | — | — | 0.05 | — |
| — | 29.80 | 31.70 | 30.75 | — | — | 205 | 27.7% | +0.00 | — | — | 0.06 | — |
| — | 26.80 | 28.95 | 27.88 | +1.00 | 27.1% | 207.5 | 27.1% | -0.00 | — | — | 0.50 | — |
| — | 24.30 | 26.55 | 25.43 | +1.00 | 26.6% | 210 | 26.6% | -0.00 | — | — | 0.05 | — |
| — | 21.80 | 24.05 | 22.93 | +1.00 | 26.1% | 212.5 | 26.1% | -0.00 | — | — | 0.01 | — |
| — | 19.90 | 21.55 | 20.73 | +1.00 | 25.7% | 215 | 25.7% | -0.00 | — | — | 0.09 | — |
| — | 16.80 | 19.10 | 17.95 | +1.00 | 25.4% | 217.5 | 25.4% | -0.00 | — | — | 0.10 | — |
| — | 14.55 | 16.60 | 15.57 | +1.00 | 25.2% | 220 | 25.2% | -0.00 | — | — | 0.07 | — |
| — | 12.10 | 14.10 | 13.10 | +0.99 | 25.0% | 222.5 | 25.0% | -0.01 | — | — | 0.10 | — |
| — | 9.80 | 11.65 | 10.72 | +0.97 | 24.7% | 225 | 24.7% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 7.90 | 9.15 | 8.53 | +0.93 | 24.1% | 227.5 | 24.1% | -0.07 | 0.20 | 0.15 | 0.24 | — |
| — | 5.70 | 7.05 | 6.38 | +0.85 | 23.3% | 230 | 23.3% | -0.14 | 0.42 | 0.38 | 0.46 | — |
| — | 4.05 | 4.65 | 4.35 | +0.73 | 22.9% | 232.5 | 22.9% | -0.27 | 0.88 | 0.70 | 1.05 | — |
| — | 2.47 | 2.97 | 2.72 | +0.56 | 22.8% | 235 | 22.8% | -0.44 | 1.70 | 1.60 | 1.80 | — |
| — | 1.35 | 1.67 | 1.51 | +0.39 | 23.0% | 237.5 | 23.0% | -0.62 | 3.20 | 2.85 | 3.55 | — |
| — | 0.78 | 0.85 | 0.81 | +0.24 | 23.3% | 240 | 23.3% | -0.76 | 4.92 | 4.50 | 5.35 | — |
| — | 0.33 | 0.44 | 0.39 | +0.13 | 23.8% | 242.5 | 23.8% | -0.87 | 7.22 | 6.45 | 8.00 | — |
| — | 0.11 | 0.23 | 0.17 | +0.07 | 24.3% | 245 | 24.3% | -0.94 | 9.28 | 8.85 | 9.70 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 24.8% | 247.5 | 24.8% | -0.98 | 11.78 | 11.30 | 12.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 25.3% | 250 | 25.3% | -1.00 | 14.43 | 13.45 | 15.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 25.5% | 252.5 | 25.5% | -1.00 | 16.93 | 15.95 | 17.90 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 255 | 25.6% | -1.00 | 19.65 | 18.65 | 20.65 | — |
| — | — | 0.10 | — | +0.00 | 25.5% | 257.5 | 25.5% | -1.00 | 22.23 | 21.10 | 23.35 | — |
| — | — | 0.27 | — | +0.00 | 25.4% | 262.5 | 25.4% | -1.00 | 27.23 | 26.10 | 28.35 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 265 | 25.5% | -1.00 | 29.32 | 28.60 | 30.05 | — |
| — | — | 0.65 | — | +0.00 | 25.7% | 267.5 | 25.7% | -1.00 | 32.23 | 31.10 | 33.35 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 270 | 26.0% | -1.00 | 34.55 | 33.45 | 35.65 | — |
| — | — | 0.32 | — | +0.00 | 26.2% | 272.5 | 26.2% | -1.00 | 37.23 | 36.15 | 38.30 | — |
| — | — | 0.03 | — | +0.00 | 26.6% | 275 | 26.6% | -1.00 | 39.60 | 38.60 | 40.60 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 280 | 27.3% | -1.00 | 44.50 | 43.65 | 45.35 | — |
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.