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 | |
| — | 55.55 | 56.40 | 55.98 | — | — | 185 | — | — | 3.73 | 3.65 | 3.80 | — |
| — | 51.05 | 52.05 | 51.55 | — | — | 190 | — | — | 4.45 | 4.35 | 4.55 | — |
| — | 47.10 | 48.35 | 47.73 | — | — | 195 | — | — | 5.30 | 5.10 | 5.50 | — |
| — | 43.35 | 44.45 | 43.90 | — | — | 200 | — | — | 6.35 | 6.25 | 6.45 | — |
| — | 39.70 | 40.80 | 40.25 | — | — | 205 | — | — | 7.53 | 7.40 | 7.65 | — |
| — | 36.05 | 36.70 | 36.38 | — | — | 210 | 36.0% | -0.28 | 8.85 | 8.45 | 9.25 | — |
| — | 32.65 | 33.05 | 32.85 | +0.69 | 35.6% | 215 | — | — | 10.38 | 9.90 | 10.85 | — |
| — | 29.45 | 29.90 | 29.68 | +0.66 | 35.2% | 220 | — | — | 12.03 | 11.75 | 12.30 | — |
| — | 26.25 | 26.90 | 26.57 | — | — | 225 | — | — | 13.95 | 13.70 | 14.20 | — |
| — | 23.30 | 24.80 | 24.05 | — | — | 230 | — | — | 16.15 | 15.95 | 16.35 | — |
| — | 21.00 | 21.30 | 21.15 | +0.54 | 34.2% | 235 | 34.2% | -0.47 | 18.50 | 18.35 | 18.65 | — |
| — | 18.55 | 18.90 | 18.73 | +0.50 | 34.0% | 240 | 34.0% | -0.51 | 21.07 | 20.90 | 21.25 | — |
| — | 16.35 | 16.65 | 16.50 | +0.46 | 33.7% | 245 | 33.7% | -0.55 | 23.82 | 23.65 | 24.00 | — |
| — | 14.35 | 14.60 | 14.47 | +0.43 | 33.6% | 250 | 33.6% | -0.60 | 26.88 | 26.70 | 27.05 | — |
| — | 12.55 | 12.80 | 12.68 | +0.39 | 33.4% | 255 | 33.4% | -0.64 | 30.15 | 29.30 | 31.00 | — |
| — | 10.95 | 11.75 | 11.35 | +0.35 | 33.3% | 260 | 33.3% | -0.67 | 33.48 | 32.45 | 34.50 | — |
| — | 9.15 | 10.05 | 9.60 | +0.32 | 33.1% | 265 | 33.1% | -0.71 | 36.77 | 35.90 | 37.65 | — |
| — | 8.20 | 8.80 | 8.50 | +0.29 | 33.1% | 270 | 33.1% | -0.75 | 40.88 | 39.80 | 41.95 | — |
| — | 6.70 | 7.70 | 7.20 | +0.26 | 33.0% | 275 | 33.0% | -0.78 | 44.60 | 43.60 | 45.60 | — |
| — | 5.80 | 6.60 | 6.20 | +0.23 | 33.0% | 280 | 33.0% | -0.81 | 49.30 | 47.80 | 50.80 | — |
| — | 5.25 | 5.70 | 5.47 | +0.21 | 32.9% | 285 | 32.9% | -0.84 | 52.70 | 50.80 | 54.60 | — |
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.