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 | |
| — | 44.90 | 47.80 | 46.35 | +0.99 | 68.6% | 185 | 68.6% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 39.55 | 41.05 | 40.30 | +0.99 | 63.0% | 190 | 63.0% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 35.10 | 36.65 | 35.88 | +0.99 | 57.3% | 195 | 57.3% | -0.01 | 0.17 | 0.16 | 0.17 | — |
| — | 31.00 | 35.90 | 33.45 | +0.99 | 54.5% | 197.5 | 54.5% | -0.01 | 0.18 | 0.18 | 0.19 | — |
| — | 30.55 | 31.20 | 30.88 | +0.98 | 51.8% | 200 | 51.8% | -0.02 | 0.20 | 0.20 | 0.21 | — |
| — | 27.85 | 30.95 | 29.40 | +0.98 | 49.2% | 202.5 | 49.2% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 25.55 | 26.30 | 25.93 | +0.98 | 46.7% | 205 | 46.7% | -0.02 | 0.27 | 0.26 | 0.28 | — |
| — | 23.20 | 23.80 | 23.50 | +0.98 | 44.4% | 207.5 | 44.4% | -0.02 | 0.32 | 0.31 | 0.33 | — |
| — | 20.90 | 21.35 | 21.12 | +0.97 | 42.2% | 210 | 42.2% | -0.03 | 0.39 | 0.38 | 0.40 | — |
| — | 18.40 | 18.95 | 18.68 | +0.96 | 40.1% | 212.5 | 40.1% | -0.04 | 0.49 | 0.48 | 0.50 | — |
| — | 16.15 | 16.65 | 16.40 | +0.96 | 38.2% | 215 | 38.2% | -0.04 | 0.64 | 0.62 | 0.65 | — |
| — | 13.95 | 14.25 | 14.10 | +0.94 | 36.3% | 217.5 | 36.3% | -0.06 | 0.85 | 0.83 | 0.87 | — |
| — | 11.85 | 12.05 | 11.95 | — | — | 220 | 35.0% | -0.07 | 1.15 | 1.13 | 1.17 | — |
| — | 9.65 | 10.00 | 9.82 | +0.90 | 33.9% | 222.5 | 33.9% | -0.10 | 1.57 | 1.55 | 1.60 | — |
| — | 7.80 | 8.00 | 7.90 | +0.87 | 33.0% | 225 | — | — | 2.16 | 2.13 | 2.19 | — |
| — | 6.20 | 6.30 | 6.25 | +0.82 | 32.2% | 227.5 | 32.2% | -0.18 | 2.93 | 2.90 | 2.96 | — |
| — | 4.70 | 4.80 | 4.75 | +0.76 | 31.9% | 230 | 31.9% | -0.24 | 3.95 | 3.90 | 4.00 | — |
| — | 3.45 | 3.50 | 3.48 | +0.69 | 31.2% | 232.5 | 31.2% | -0.31 | 5.17 | 5.10 | 5.25 | — |
| — | 2.45 | 2.49 | 2.47 | +0.61 | 30.9% | 235 | 30.9% | -0.40 | 6.72 | 6.60 | 6.85 | — |
| — | 1.66 | 1.70 | 1.68 | +0.52 | 30.5% | 237.5 | 30.5% | -0.48 | 8.43 | 8.20 | 8.65 | — |
| — | 1.10 | 1.13 | 1.11 | +0.42 | 30.3% | 240 | 30.3% | -0.58 | 10.40 | 10.20 | 10.60 | — |
| — | 0.70 | 0.73 | 0.71 | +0.33 | 30.2% | 242.5 | 30.2% | -0.67 | 12.50 | 12.30 | 12.70 | — |
| — | 0.45 | 0.46 | 0.46 | +0.25 | 30.5% | 245 | 30.5% | -0.76 | 14.78 | 14.55 | 15.00 | — |
| — | 0.28 | 0.30 | 0.29 | +0.18 | 31.2% | 247.5 | 31.2% | -0.83 | 16.90 | 16.30 | 17.50 | — |
| — | 0.18 | 0.20 | 0.19 | +0.13 | 31.7% | 250 | 31.7% | -0.88 | 19.65 | 19.30 | 20.00 | — |
| — | 0.12 | 0.13 | 0.12 | +0.09 | 32.1% | 252.5 | 32.1% | -0.92 | 21.95 | 21.20 | 22.70 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 32.7% | 255 | 32.7% | -0.95 | 24.68 | 24.20 | 25.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 33.5% | 257.5 | 33.5% | -0.97 | 27.05 | 25.40 | 28.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 34.6% | 260 | 34.6% | -0.99 | 29.98 | 28.80 | 31.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 35.8% | 262.5 | 35.8% | -1.00 | 32.05 | 30.40 | 33.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 37.4% | 265 | 37.4% | -1.00 | 34.33 | 30.95 | 37.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 40.8% | 270 | 40.8% | -1.00 | 39.52 | 38.05 | 41.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 44.0% | 275 | 44.0% | -1.00 | 43.48 | 40.95 | 46.00 | — |
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.