Spot 230.38
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.35 | 47.85 | 45.60 | +1.00 | 158.2% | 185 | 158.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 40.25 | 40.80 | 40.52 | +1.00 | 138.6% | 190 | 138.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 34.15 | 37.15 | 35.65 | +1.00 | 121.8% | 195 | 121.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 31.60 | 35.45 | 33.52 | +1.00 | 114.9% | 197.5 | 114.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 29.70 | 30.90 | 30.30 | +1.00 | 107.3% | 200 | 107.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 26.85 | 30.40 | 28.62 | +1.00 | 99.5% | 202.5 | 99.5% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | — | — | — | +1.00 | 42.2% | 203 | 42.2% | +0.00 | — | — | — | — |
| — | 25.10 | 28.00 | 26.55 | +1.00 | 92.3% | 205 | 92.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 21.60 | 25.45 | 23.52 | +1.00 | 85.2% | 207.5 | 85.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 20.30 | 20.90 | 20.60 | +0.99 | 78.1% | 210 | 78.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 17.85 | 20.00 | 18.93 | +0.99 | 70.7% | 212.5 | 70.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 15.35 | 15.90 | 15.62 | +0.99 | 63.2% | 215 | 63.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 12.35 | 13.40 | 12.88 | +0.99 | 56.3% | 217.5 | 56.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 10.35 | 10.90 | 10.62 | +0.98 | 51.2% | 220 | 51.2% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 8.10 | 8.45 | 8.28 | +0.98 | 47.7% | 222.5 | 47.7% | -0.02 | 0.18 | 0.17 | 0.19 | — |
| — | 5.80 | 6.10 | 5.95 | +0.97 | 43.1% | 225 | 43.1% | -0.03 | 0.35 | 0.35 | 0.36 | — |
| — | 3.75 | 3.95 | 3.85 | +0.94 | 39.0% | 227.5 | 39.0% | -0.06 | 0.70 | 0.70 | 0.71 | — |
| — | 2.09 | 2.12 | 2.10 | +0.90 | 36.2% | 230 | 36.2% | -0.10 | 1.43 | 1.41 | 1.44 | 35,159 |
| 4,558 | 0.92 | 0.94 | 0.93 | +0.82 | 34.8% | 232.5 | 34.8% | -0.18 | 2.75 | 2.72 | 2.78 | 10,691 |
| 30,404 | 0.34 | 0.35 | 0.34 | +0.69 | 35.4% | 235 | 35.4% | -0.31 | 4.70 | 4.60 | 4.80 | 26,657 |
| 9,298 | 0.13 | 0.15 | 0.14 | +0.51 | 37.2% | 237.5 | 37.2% | -0.49 | 7.00 | 6.80 | 7.20 | 7,008 |
| 75,127 | 0.05 | 0.06 | 0.06 | +0.33 | 40.7% | 240 | 40.7% | -0.68 | 9.82 | 9.30 | 10.35 | 11,020 |
| 25,727 | 0.02 | 0.03 | 0.03 | +0.18 | 45.1% | 242.5 | 45.1% | -0.82 | 12.20 | 11.70 | 12.70 | 2,921 |
| 54,229 | 0.01 | 0.02 | 0.01 | +0.09 | 49.9% | 245 | 49.9% | -0.92 | 14.20 | 13.40 | 15.00 | 1,406 |
| 47,848 | — | 0.02 | — | +0.04 | 53.0% | 247.5 | 53.0% | -0.97 | 17.02 | 15.65 | 18.40 | 441 |
| 25,870 | — | 0.01 | — | +0.02 | 54.3% | 250 | 54.3% | -0.99 | 19.90 | 18.80 | 21.00 | 477 |
| 16,287 | — | 0.01 | — | +0.01 | 54.4% | 252.5 | 54.4% | -1.00 | 22.02 | 20.70 | 23.35 | 710 |
| 16,618 | — | 0.01 | — | +0.01 | 54.1% | 255 | 54.1% | -1.00 | 24.55 | 23.25 | 25.85 | 2 |
| 4,387 | — | 0.01 | — | +0.00 | 53.4% | 257.5 | 53.4% | -1.00 | 27.00 | 25.65 | 28.35 | 1 |
| 12,800 | — | 0.01 | — | +0.00 | 52.6% | 260 | 52.6% | -1.00 | 29.50 | 28.15 | 30.85 | 3 |
| — | — | 0.01 | — | +0.00 | 51.7% | 262.5 | 51.7% | -1.00 | 32.00 | 30.65 | 33.35 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 265 | 50.9% | -1.00 | 34.50 | 33.15 | 35.85 | — |
| — | — | 0.01 | — | +0.00 | 49.4% | 270 | 49.4% | -1.00 | 39.50 | 38.15 | 40.85 | — |
| — | — | 0.01 | — | +0.00 | 48.0% | 275 | 48.0% | -1.00 | 44.50 | 43.15 | 45.85 | — |
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.