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 | |
| — | 43.30 | 45.60 | 44.45 | — | — | 190 | — | — | 0.17 | 0.16 | 0.17 | — |
| — | 39.00 | 39.85 | 39.42 | — | — | 195 | — | — | 0.18 | 0.18 | 0.19 | — |
| — | 33.35 | 40.80 | 37.08 | — | — | 197.5 | — | — | 0.20 | 0.20 | 0.21 | — |
| — | 34.10 | 34.75 | 34.42 | — | — | 200 | 43.4% | -0.04 | 0.23 | 0.22 | 0.23 | — |
| — | 30.20 | 33.85 | 32.02 | +0.95 | 41.5% | 202.5 | 41.5% | -0.05 | 0.26 | 0.25 | 0.27 | — |
| — | 29.25 | 30.90 | 30.07 | +0.94 | 39.6% | 205 | 39.6% | -0.06 | 0.29 | 0.29 | 0.30 | — |
| — | 26.90 | 27.40 | 27.15 | +0.93 | 37.8% | 207.5 | 37.8% | -0.07 | 0.34 | 0.33 | 0.36 | — |
| — | 23.20 | 24.90 | 24.05 | +0.91 | 36.2% | 210 | 36.2% | -0.09 | 0.41 | 0.40 | 0.41 | — |
| — | 22.05 | 23.75 | 22.90 | +0.89 | 34.6% | 212.5 | 34.6% | -0.11 | 0.52 | 0.50 | 0.53 | — |
| — | 19.70 | 20.15 | 19.93 | +0.87 | 33.2% | 215 | 33.2% | -0.14 | 0.65 | 0.63 | 0.67 | — |
| — | 17.40 | 18.30 | 17.85 | +0.83 | 32.1% | 217.5 | 32.1% | -0.17 | 0.83 | 0.82 | 0.84 | — |
| — | 15.20 | 15.55 | 15.38 | — | — | 220 | — | — | 1.09 | 1.07 | 1.11 | — |
| — | 13.05 | 13.55 | 13.30 | — | — | 222.5 | — | — | 1.45 | 1.42 | 1.48 | — |
| — | 11.05 | 11.30 | 11.18 | — | — | 225 | — | — | 1.91 | 1.88 | 1.94 | — |
| — | 9.15 | 9.50 | 9.32 | — | — | 227.5 | — | — | 2.52 | 2.48 | 2.55 | — |
| — | 7.50 | 7.75 | 7.62 | — | — | 230 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 6.00 | 6.20 | 6.10 | — | — | 232.5 | — | — | 4.28 | 4.20 | 4.35 | — |
| — | 4.70 | 4.85 | 4.78 | — | — | 235 | — | — | 5.45 | 5.35 | 5.55 | — |
| — | 3.60 | 3.70 | 3.65 | — | — | 237.5 | — | — | 6.83 | 6.70 | 6.95 | — |
| — | 2.68 | 2.76 | 2.72 | — | — | 240 | — | — | 8.40 | 8.25 | 8.55 | — |
| — | 1.96 | 2.02 | 1.99 | — | — | 242.5 | — | — | 10.18 | 9.75 | 10.60 | — |
| — | 1.39 | 1.42 | 1.41 | — | — | 245 | — | — | 11.90 | 11.45 | 12.35 | — |
| — | 0.96 | 1.00 | 0.98 | — | — | 247.5 | — | — | 14.15 | 13.65 | 14.65 | — |
| — | 0.67 | 0.69 | 0.68 | — | — | 250 | — | — | 16.32 | 15.90 | 16.75 | — |
| — | 0.32 | 0.34 | 0.33 | — | — | 255 | — | — | 21.12 | 20.80 | 21.45 | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 260 | — | — | 26.02 | 25.65 | 26.40 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 265 | — | — | 30.88 | 29.80 | 31.95 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 270 | — | — | 35.88 | 34.80 | 36.95 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 275 | — | — | 41.10 | 39.80 | 42.40 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 280 | — | — | 45.88 | 44.80 | 46.95 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 285 | — | — | 51.05 | 49.80 | 52.30 | — |
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.