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 | |
| — | 65.75 | 69.15 | 67.45 | +0.99 | 29.9% | 170 | 29.9% | -0.01 | — | — | 0.19 | — |
| — | 61.40 | 64.20 | 62.80 | +0.99 | 28.9% | 175 | 28.9% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 56.05 | 59.30 | 57.67 | +0.99 | 27.8% | 180 | 27.8% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 51.00 | 54.35 | 52.67 | +0.98 | 26.9% | 185 | 26.9% | -0.03 | 0.36 | 0.24 | 0.48 | — |
| — | 46.90 | 48.80 | 47.85 | +0.97 | 26.1% | 190 | 26.1% | -0.04 | 0.45 | 0.27 | 0.63 | — |
| — | 42.20 | 44.00 | 43.10 | +0.95 | 25.4% | 195 | 25.4% | -0.06 | 0.73 | 0.68 | 0.79 | — |
| — | 37.60 | 39.15 | 38.38 | +0.93 | 24.8% | 200 | 24.8% | -0.08 | 1.06 | 0.95 | 1.17 | — |
| — | 28.85 | 30.40 | 29.62 | +0.86 | 23.9% | 210 | 23.9% | -0.15 | 2.21 | 2.04 | 2.37 | — |
| — | 21.20 | 22.55 | 21.88 | +0.76 | 23.4% | 220 | 23.4% | -0.25 | 4.38 | 4.25 | 4.50 | — |
| — | 14.70 | 15.00 | 14.85 | +0.62 | 23.2% | 230 | 23.2% | -0.39 | 7.78 | 7.50 | 8.05 | — |
| — | 9.65 | 10.25 | 9.95 | +0.48 | 23.3% | 240 | 23.3% | -0.53 | 12.88 | 12.50 | 13.25 | — |
| — | 6.00 | 6.30 | 6.15 | +0.35 | 23.5% | 250 | 23.5% | -0.67 | 19.20 | 18.65 | 19.75 | — |
| — | 3.70 | 4.05 | 3.88 | +0.24 | 24.0% | 260 | 24.0% | -0.78 | 26.88 | 26.25 | 27.50 | — |
| — | 2.09 | 2.49 | 2.29 | +0.16 | 24.6% | 270 | 24.6% | -0.86 | 35.50 | 34.60 | 36.40 | — |
| — | 1.34 | 1.50 | 1.42 | +0.11 | 25.3% | 280 | 25.3% | -0.91 | 44.60 | 43.90 | 45.30 | — |
| — | 0.83 | 1.00 | 0.92 | +0.07 | 26.2% | 290 | 26.2% | -0.95 | 54.27 | 53.40 | 55.15 | — |
| — | 0.50 | 0.62 | 0.56 | +0.05 | 27.1% | 300 | 27.1% | -0.97 | 64.03 | 63.05 | 65.00 | — |
| — | 0.38 | 0.45 | 0.41 | +0.03 | 28.2% | 310 | 28.2% | -0.98 | 73.80 | 72.80 | 74.80 | — |
| — | 0.17 | 0.39 | 0.28 | +0.03 | 29.2% | 320 | 29.2% | -1.00 | 83.62 | 82.55 | 84.70 | — |
| — | 0.15 | 0.24 | 0.20 | +0.02 | 30.3% | 330 | 30.3% | -1.00 | 93.67 | 92.50 | 94.85 | — |
| — | — | 0.30 | — | +0.01 | 31.4% | 340 | 31.4% | -1.00 | 103.72 | 103.15 | 104.30 | — |
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.