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 | |
| — | 44.70 | 46.75 | 45.73 | +1.00 | 34.8% | 190 | 34.8% | -0.00 | — | — | 0.08 | — |
| — | 39.30 | 42.00 | 40.65 | +1.00 | 32.6% | 195 | 32.6% | -0.00 | — | — | 0.65 | — |
| — | 36.80 | 39.40 | 38.10 | +1.00 | 31.5% | 197.5 | 31.5% | -0.00 | — | — | 0.66 | — |
| — | 34.30 | 36.85 | 35.58 | +1.00 | 30.5% | 200 | 30.5% | -0.00 | — | — | 0.17 | — |
| — | 31.80 | 34.30 | 33.05 | +1.00 | 29.5% | 202.5 | 29.5% | -0.00 | — | — | 0.67 | — |
| — | 29.50 | 31.95 | 30.73 | +1.00 | 28.6% | 205 | 28.6% | -0.00 | — | — | 0.68 | — |
| — | 27.00 | 29.45 | 28.23 | +1.00 | 27.7% | 207.5 | 27.7% | -0.00 | — | — | 0.21 | — |
| — | 24.50 | 26.75 | 25.62 | +0.99 | 26.8% | 210 | 26.8% | -0.01 | — | — | 0.08 | — |
| — | 22.00 | 24.55 | 23.27 | +0.99 | 26.0% | 212.5 | 26.0% | -0.01 | — | — | 0.30 | — |
| — | 19.60 | 21.80 | 20.70 | +0.98 | 25.1% | 215 | 25.1% | -0.02 | — | — | 0.15 | — |
| — | 17.10 | 19.30 | 18.20 | +0.97 | 24.3% | 217.5 | 24.3% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 14.95 | 17.05 | 16.00 | +0.96 | 23.6% | 220 | 23.6% | -0.04 | 0.16 | 0.13 | 0.19 | — |
| — | 12.55 | 14.45 | 13.50 | +0.93 | 22.9% | 222.5 | 22.9% | -0.07 | 0.26 | 0.22 | 0.29 | — |
| — | 10.95 | 12.10 | 11.53 | — | — | 225 | — | — | 0.43 | 0.38 | 0.48 | — |
| — | 8.45 | 10.00 | 9.22 | — | — | 227.5 | 22.0% | -0.16 | 0.70 | 0.60 | 0.81 | — |
| — | 6.90 | 7.95 | 7.42 | +0.76 | 21.8% | 230 | 21.8% | -0.24 | 1.25 | 1.13 | 1.38 | — |
| — | 5.15 | 5.95 | 5.55 | +0.66 | 21.7% | 232.5 | 21.7% | -0.34 | 1.97 | 1.75 | 2.19 | — |
| — | 3.80 | 4.20 | 4.00 | +0.55 | 21.8% | 235 | 21.8% | -0.45 | 2.94 | 2.72 | 3.15 | — |
| — | 2.70 | 2.98 | 2.84 | +0.45 | 21.9% | 237.5 | 21.9% | -0.56 | 4.28 | 3.95 | 4.60 | — |
| — | 1.80 | 2.04 | 1.92 | +0.34 | 22.1% | 240 | 22.1% | -0.67 | 5.95 | 5.50 | 6.40 | — |
| — | 1.12 | 1.30 | 1.21 | +0.25 | 22.2% | 242.5 | 22.2% | -0.76 | 7.83 | 7.15 | 8.50 | — |
| — | 0.69 | 0.89 | 0.79 | +0.17 | 22.4% | 245 | 22.4% | -0.84 | 9.95 | 9.20 | 10.70 | — |
| — | 0.37 | 0.55 | 0.46 | +0.12 | 22.6% | 247.5 | 22.6% | -0.90 | 12.15 | 11.30 | 13.00 | — |
| — | 0.22 | 0.32 | 0.27 | +0.08 | 22.9% | 250 | 22.9% | -0.94 | 14.45 | 13.65 | 15.25 | — |
| — | 0.09 | 0.21 | 0.15 | +0.05 | 23.4% | 252.5 | 23.4% | -0.97 | 17.23 | 16.15 | 18.30 | — |
| — | 0.08 | 0.13 | 0.10 | +0.03 | 24.1% | 255 | 24.1% | -0.99 | 19.52 | 18.60 | 20.45 | — |
| — | — | 0.15 | — | +0.02 | 25.0% | 257.5 | 25.0% | -1.00 | 22.23 | 21.05 | 23.40 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 26.1% | 260 | 26.1% | -1.00 | 24.60 | 23.60 | 25.60 | — |
| — | — | 0.56 | — | +0.01 | 27.2% | 262.5 | 27.2% | -1.00 | 27.12 | 25.90 | 28.35 | — |
| — | — | 0.12 | — | +0.01 | 28.4% | 265 | 28.4% | -1.00 | 29.60 | 28.60 | 30.60 | — |
| — | — | 0.68 | — | +0.01 | 29.5% | 267.5 | 29.5% | -1.00 | 32.20 | 31.05 | 33.35 | — |
| — | — | 0.67 | — | +0.01 | 30.4% | 270 | 30.4% | -1.00 | 34.27 | 33.55 | 35.00 | — |
| — | 0.01 | 0.66 | 0.34 | +0.00 | 31.6% | 275 | 31.6% | -1.00 | 39.88 | 38.90 | 40.85 | — |
| — | — | 0.25 | — | +0.00 | 31.8% | 280 | 31.8% | -1.00 | 44.48 | 43.35 | 45.60 | — |
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.