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 | 47.55 | 46.50 | +1.00 | 35.0% | 190 | 35.0% | -0.00 | — | — | 0.13 | — |
| — | 40.65 | 42.60 | 41.62 | +1.00 | 32.9% | 195 | 32.9% | -0.00 | — | — | 0.40 | — |
| — | 38.15 | 40.10 | 39.12 | +1.00 | 31.9% | 197.5 | 31.9% | -0.00 | — | — | 0.65 | — |
| — | 35.45 | 38.05 | 36.75 | +1.00 | 31.0% | 200 | 31.0% | -0.00 | — | — | 0.65 | — |
| — | 33.15 | 35.10 | 34.12 | +1.00 | 30.0% | 202.5 | 30.0% | -0.00 | — | — | 0.66 | — |
| — | 30.45 | 32.85 | 31.65 | +1.00 | 29.1% | 205 | 29.1% | -0.00 | — | — | 0.61 | — |
| — | 28.15 | 30.50 | 29.32 | +1.00 | 28.2% | 207.5 | 28.2% | -0.00 | — | — | 0.67 | 4 |
| 8 | 25.70 | 27.50 | 26.60 | +1.00 | 27.2% | 210 | 27.2% | -0.00 | — | — | 0.14 | 76 |
| 0 | 23.20 | 25.05 | 24.12 | +0.99 | 26.3% | 212.5 | 26.3% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 25.3% | 215 | 25.3% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 24.4% | 217.5 | 24.4% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 23.6% | 220 | 23.6% | -0.03 | — | — | — | — |
| — | — | — | — | +0.95 | 22.9% | 222.5 | 22.9% | -0.05 | — | — | — | — |
| — | 11.05 | 12.75 | 11.90 | +0.91 | 22.3% | 225 | 22.3% | -0.09 | 0.34 | 0.29 | 0.38 | — |
| — | 9.20 | 10.35 | 9.78 | +0.85 | 22.0% | 227.5 | 22.0% | -0.15 | 0.57 | 0.49 | 0.65 | — |
| — | 7.05 | 8.40 | 7.72 | +0.78 | 21.8% | 230 | 21.8% | -0.23 | 1.03 | 0.91 | 1.15 | — |
| — | 5.25 | 6.25 | 5.75 | +0.68 | 21.8% | 232.5 | 21.8% | -0.32 | 1.64 | 1.40 | 1.87 | — |
| — | 3.65 | 4.45 | 4.05 | +0.57 | 21.8% | 235 | 21.8% | -0.44 | 2.69 | 2.54 | 2.83 | — |
| — | 2.75 | 3.05 | 2.90 | +0.45 | 21.9% | 237.5 | 21.9% | -0.56 | 3.77 | 3.35 | 4.20 | — |
| — | 1.76 | 2.07 | 1.92 | +0.34 | 22.1% | 240 | 22.1% | -0.67 | 5.33 | 4.80 | 5.85 | — |
| — | 0.97 | 1.27 | 1.12 | +0.24 | 22.2% | 242.5 | 22.2% | -0.76 | 7.15 | 6.70 | 7.60 | — |
| — | 0.63 | 0.81 | 0.72 | +0.17 | 22.4% | 245 | 22.4% | -0.84 | 9.18 | 8.60 | 9.75 | — |
| — | 0.27 | 0.57 | 0.42 | +0.11 | 22.7% | 247.5 | 22.7% | -0.90 | 11.55 | 10.65 | 12.45 | — |
| — | 0.19 | 0.33 | 0.26 | +0.07 | 23.1% | 250 | 23.1% | -0.94 | 13.82 | 13.05 | 14.60 | — |
| — | 0.11 | 0.25 | 0.18 | +0.05 | 23.6% | 252.5 | 23.6% | -0.97 | 16.45 | 15.35 | 17.55 | — |
| — | 0.04 | 0.14 | 0.09 | +0.03 | 24.3% | 255 | 24.3% | -0.99 | 18.90 | 17.80 | 20.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 25.3% | 257.5 | 25.3% | -1.00 | 21.45 | 20.25 | 22.65 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 260 | — | — | 23.75 | 22.80 | 24.70 | — |
| — | — | 0.35 | — | +0.01 | 27.7% | 262.5 | 27.7% | -1.00 | 26.43 | 25.25 | 27.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 29.0% | 265 | 29.0% | -1.00 | 28.73 | 27.80 | 29.65 | — |
| — | — | 0.68 | — | +0.01 | 30.4% | 267.5 | 30.4% | -1.00 | 31.48 | 30.35 | 32.60 | — |
| — | — | 0.11 | — | +0.01 | 31.5% | 270 | 31.5% | -1.00 | 33.77 | 32.80 | 34.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 32.9% | 275 | 32.9% | -1.00 | 38.98 | 37.85 | 40.10 | — |
| — | — | 0.65 | — | +0.00 | 32.9% | 280 | 32.9% | -1.00 | 43.98 | 42.85 | 45.10 | — |
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.