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 | |
| — | 47.45 | 48.30 | 47.88 | — | — | 190 | — | — | 2.17 | 2.11 | 2.22 | — |
| — | 38.80 | 39.55 | 39.17 | — | — | 200 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 34.65 | 36.25 | 35.45 | — | — | 205 | — | — | 4.28 | 4.20 | 4.35 | — |
| — | 30.80 | 31.25 | 31.02 | — | — | 210 | — | — | 5.33 | 5.25 | 5.40 | — |
| — | 27.10 | 27.75 | 27.43 | — | — | 215 | — | — | 6.75 | 6.45 | 7.05 | — |
| — | 22.70 | 25.00 | 23.85 | +0.67 | 35.2% | 220 | 35.2% | -0.34 | 8.03 | 7.90 | 8.15 | — |
| — | 20.50 | 20.80 | 20.65 | +0.62 | 34.7% | 225 | 34.7% | -0.39 | 9.80 | 9.65 | 9.95 | — |
| — | 19.15 | 20.40 | 19.77 | +0.60 | 34.6% | 227 | 34.6% | -0.41 | 10.65 | 10.55 | 10.75 | — |
| — | 18.70 | 19.10 | 18.90 | +0.59 | 34.5% | 228 | 34.5% | -0.42 | 11.15 | 10.65 | 11.65 | — |
| — | 17.55 | 17.85 | 17.70 | +0.56 | 34.3% | 230 | 34.3% | -0.44 | 11.82 | 11.65 | 12.00 | — |
| — | 14.95 | 15.30 | 15.12 | +0.51 | 33.9% | 235 | 33.9% | -0.50 | 14.20 | 14.10 | 14.30 | — |
| — | 12.55 | 12.75 | 12.65 | +0.46 | 33.6% | 240 | 33.6% | -0.55 | 16.77 | 16.65 | 16.90 | — |
| — | 10.40 | 10.60 | 10.50 | +0.40 | 33.3% | 245 | 33.3% | -0.61 | 19.68 | 19.55 | 19.80 | — |
| — | 8.60 | 8.75 | 8.68 | +0.35 | 33.0% | 250 | 33.0% | -0.66 | 22.82 | 22.45 | 23.20 | — |
| — | 7.00 | 7.25 | 7.12 | +0.31 | 32.8% | 255 | 32.8% | -0.71 | 26.18 | 25.75 | 26.60 | — |
| — | 5.70 | 5.90 | 5.80 | +0.26 | 32.6% | 260 | 32.6% | -0.76 | 30.07 | 29.40 | 30.75 | — |
| — | 4.55 | 4.75 | 4.65 | +0.22 | 32.5% | 265 | 32.5% | -0.80 | 33.73 | 33.20 | 34.25 | — |
| — | 3.60 | 3.80 | 3.70 | +0.19 | 32.5% | 270 | 32.5% | -0.84 | 37.55 | 36.80 | 38.30 | — |
| — | 2.93 | 3.10 | 3.02 | +0.16 | 32.4% | 275 | 32.4% | -0.87 | 42.17 | 41.60 | 42.75 | — |
| — | 2.30 | 2.44 | 2.37 | — | — | 280 | — | — | 46.70 | 46.15 | 47.25 | — |
| — | 1.83 | 2.00 | 1.92 | — | — | 285 | — | — | 51.30 | 50.65 | 51.95 | — |
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.