Spot 233.99
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.75 | 44.80 | 43.77 | — | — | 190 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 38.05 | 40.90 | 39.48 | — | — | 195 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 34.50 | 39.10 | 36.80 | +0.98 | 53.2% | 197.5 | 53.2% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 32.85 | 34.80 | 33.83 | +0.98 | 50.3% | 200 | 50.3% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 30.30 | 34.15 | 32.23 | +0.98 | 47.4% | 202.5 | 47.4% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | — | — | — | +0.99 | 37.6% | 203 | 37.6% | -0.01 | — | — | — | — |
| — | 28.65 | 29.45 | 29.05 | +0.97 | 44.4% | 205 | 44.4% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 26.15 | 27.55 | 26.85 | +0.97 | 41.5% | 207.5 | 41.5% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 23.85 | 24.35 | 24.10 | +0.96 | 38.8% | 210 | 38.8% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 21.15 | 21.90 | 21.52 | +0.94 | 36.3% | 212.5 | 36.3% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 18.90 | 19.40 | 19.15 | +0.92 | 34.1% | 215 | 34.1% | -0.08 | 0.15 | 0.14 | 0.16 | — |
| — | 16.45 | 17.10 | 16.77 | +0.90 | 32.1% | 217.5 | 32.1% | -0.10 | 0.20 | 0.20 | 0.21 | — |
| — | 14.25 | 14.60 | 14.43 | +0.86 | 30.6% | 220 | 30.6% | -0.14 | 0.29 | 0.28 | 0.30 | — |
| — | 11.95 | 13.00 | 12.47 | +0.80 | 29.3% | 222.5 | 29.3% | -0.20 | 0.46 | 0.44 | 0.47 | — |
| — | 9.75 | 11.20 | 10.47 | +0.74 | 28.2% | 225 | 28.2% | -0.27 | 0.71 | 0.69 | 0.73 | — |
| — | 7.65 | 7.95 | 7.80 | +0.65 | 27.2% | 227.5 | 27.2% | -0.35 | 1.12 | 1.10 | 1.14 | — |
| — | 5.75 | 6.05 | 5.90 | +0.56 | 26.4% | 230 | — | — | 1.73 | 1.70 | 1.76 | — |
| — | 4.25 | 4.35 | 4.30 | +0.46 | 26.1% | 232.5 | 26.1% | -0.55 | 2.60 | 2.57 | 2.64 | — |
| — | 2.94 | 3.05 | 3.00 | +0.36 | 25.8% | 235 | 25.8% | -0.65 | 3.80 | 3.75 | 3.85 | — |
| — | 1.92 | 1.97 | 1.95 | — | — | 237.5 | 25.8% | -0.75 | 5.08 | 4.80 | 5.35 | — |
| — | 1.18 | 1.23 | 1.21 | — | — | 240 | — | — | 7.05 | 6.80 | 7.30 | — |
| — | 0.70 | 0.74 | 0.72 | — | — | 242.5 | 25.6% | -0.88 | 9.12 | 8.90 | 9.35 | — |
| — | 0.40 | 0.42 | 0.41 | — | — | 245 | 25.7% | -0.92 | 11.30 | 11.00 | 11.60 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 247.5 | 26.1% | -0.96 | 13.68 | 13.45 | 13.90 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 250 | 26.8% | -0.98 | 16.18 | 15.40 | 16.95 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 252.5 | 27.9% | -0.99 | 18.40 | 17.80 | 19.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 29.4% | 255 | 29.4% | -1.00 | 21.15 | 19.75 | 22.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 31.0% | 257.5 | 31.0% | -1.00 | 23.45 | 22.15 | 24.75 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 260 | — | — | 25.60 | 23.10 | 28.10 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 265 | — | — | 30.93 | 29.65 | 32.20 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 270 | — | — | 35.90 | 34.65 | 37.15 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 275 | — | — | 40.88 | 39.60 | 42.15 | — |
| — | — | 0.01 | — | — | — | 280 | — | — | 45.85 | 44.60 | 47.10 | — |
| — | — | 0.01 | — | — | — | 285 | — | — | 50.85 | 49.60 | 52.10 | — |
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.