Spot 235.95
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.45 | 47.40 | 46.42 | +1.00 | 33.5% | 190 | 33.5% | +0.00 | — | — | 0.65 | — |
| — | 40.45 | 42.40 | 41.42 | +1.00 | 31.5% | 195 | 31.5% | +0.00 | — | — | 0.65 | — |
| — | 35.05 | 37.40 | 36.23 | +1.00 | 29.8% | 200 | 29.8% | +0.00 | — | — | 0.05 | — |
| — | 30.05 | 32.40 | 31.23 | +1.00 | 28.4% | 205 | 28.4% | +0.00 | — | — | 0.54 | — |
| — | 27.95 | 30.45 | 29.20 | +1.00 | 27.7% | 207.5 | 27.7% | +0.00 | — | — | 0.65 | — |
| — | 25.45 | 27.35 | 26.40 | +1.00 | 27.2% | 210 | 27.2% | -0.00 | — | — | 0.05 | — |
| — | 22.95 | 24.85 | 23.90 | +1.00 | 26.8% | 212.5 | 26.8% | -0.00 | — | — | 0.48 | — |
| — | 20.50 | 22.30 | 21.40 | +1.00 | 26.5% | 215 | 26.5% | -0.00 | — | — | 0.03 | — |
| — | 17.95 | 19.90 | 18.93 | +1.00 | 26.4% | 217.5 | 26.4% | -0.00 | — | — | 0.01 | — |
| — | 15.50 | 17.30 | 16.40 | +1.00 | 26.2% | 220 | 26.2% | -0.00 | — | — | 0.03 | — |
| — | 13.00 | 14.80 | 13.90 | +0.99 | 26.0% | 222.5 | 26.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 10.85 | 12.60 | 11.72 | +0.98 | 25.4% | 225 | 25.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.15 | 9.35 | 8.75 | +0.95 | 24.6% | 227.5 | 24.6% | -0.05 | 0.10 | 0.07 | 0.14 | — |
| — | 6.05 | 6.85 | 6.45 | +0.89 | 23.7% | 230 | 23.7% | -0.11 | 0.26 | 0.22 | 0.30 | — |
| — | 4.05 | 4.70 | 4.38 | +0.77 | 23.0% | 232.5 | 23.0% | -0.23 | 0.69 | 0.54 | 0.85 | — |
| — | 2.39 | 2.69 | 2.54 | +0.59 | 22.7% | 235 | 22.7% | -0.41 | 1.49 | 1.36 | 1.61 | — |
| — | 1.27 | 1.59 | 1.43 | +0.39 | 22.9% | 237.5 | 22.9% | -0.61 | 2.63 | 2.26 | 3.00 | — |
| — | 0.61 | 0.78 | 0.69 | +0.22 | 23.6% | 240 | 23.6% | -0.78 | 4.58 | 4.00 | 5.15 | — |
| — | 0.24 | 0.34 | 0.29 | +0.11 | 24.5% | 242.5 | 24.5% | -0.89 | 6.45 | 5.70 | 7.20 | — |
| — | 0.11 | 0.14 | 0.12 | +0.06 | 25.8% | 245 | 25.8% | -0.95 | 8.72 | 8.10 | 9.35 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 27.2% | 247.5 | 27.2% | -0.98 | 11.22 | 10.30 | 12.15 | — |
| 4,207 | 0.02 | 0.03 | 0.03 | +0.01 | 28.5% | 250 | 28.5% | -1.00 | 13.65 | 12.65 | 14.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.0% | 252.5 | 29.0% | -1.00 | 16.23 | 15.30 | 17.15 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 255 | 28.7% | -1.00 | 18.70 | 17.75 | 19.65 | — |
| — | — | 0.28 | — | +0.00 | 27.8% | 257.5 | 27.8% | -1.00 | 21.48 | 20.35 | 22.60 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 262.5 | 26.3% | -1.00 | 26.45 | 25.30 | 27.60 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 265 | 26.1% | -1.00 | 28.75 | 27.85 | 29.65 | — |
| — | — | 0.06 | — | +0.00 | 26.1% | 267.5 | 26.1% | -1.00 | 31.43 | 30.25 | 32.60 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 270 | 26.3% | -1.00 | 33.83 | 32.75 | 34.90 | — |
| — | — | 0.15 | — | +0.00 | 26.6% | 272.5 | 26.6% | -1.00 | 36.25 | 35.35 | 37.15 | — |
| — | — | 0.03 | — | +0.00 | 27.0% | 275 | 27.0% | -1.00 | 38.77 | 37.80 | 39.75 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 280 | 27.8% | -1.00 | 43.75 | 42.85 | 44.65 | — |
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.