Spot 231.10
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.50 | 65.25 | 61.38 | +1.00 | 58.6% | 170 | 58.6% | -0.00 | — | — | 0.20 | — |
| — | 51.75 | 59.05 | 55.40 | +1.00 | 56.1% | 175 | 56.1% | -0.00 | — | — | 4.30 | — |
| — | 47.50 | 55.30 | 51.40 | +1.00 | 53.7% | 180 | 53.7% | -0.00 | — | — | 1.50 | — |
| — | 43.00 | 49.90 | 46.45 | +0.99 | 51.4% | 185 | 51.4% | -0.01 | — | — | 0.51 | — |
| — | 37.30 | 44.75 | 41.02 | +0.99 | 49.3% | 190 | 49.3% | -0.01 | — | — | 0.26 | — |
| — | 34.45 | 39.70 | 37.08 | +0.99 | 47.5% | 195 | 47.5% | -0.01 | — | — | 0.21 | — |
| — | 28.85 | 34.85 | 31.85 | +0.98 | 45.8% | 200 | 45.8% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | 24.80 | 29.35 | 27.07 | +0.96 | 44.4% | 205 | 44.4% | -0.04 | 0.35 | 0.11 | 0.60 | — |
| — | 20.90 | 24.40 | 22.65 | +0.93 | 43.3% | 210 | 43.3% | -0.07 | 0.68 | 0.45 | 0.90 | — |
| — | 16.05 | 20.00 | 18.02 | +0.89 | 42.3% | 215 | 42.3% | -0.11 | 1.18 | 0.80 | 1.55 | 154 |
| — | 14.40 | 19.65 | 17.02 | +0.86 | 42.0% | 217.5 | 42.0% | -0.14 | 1.97 | 1.33 | 2.60 | — |
| — | 9.45 | 15.35 | 12.40 | +0.83 | 41.7% | 220 | 41.7% | -0.17 | 2.25 | 2.00 | 2.50 | — |
| — | 11.00 | 13.20 | 12.10 | +0.79 | 41.4% | 222.5 | 41.4% | -0.21 | 2.97 | 2.54 | 3.40 | — |
| — | 6.65 | 11.05 | 8.85 | +0.75 | 41.2% | 225 | 41.2% | -0.25 | 3.98 | 3.35 | 4.60 | — |
| — | 7.05 | 9.65 | 8.35 | — | — | 227.5 | — | — | 4.78 | 4.05 | 5.50 | — |
| — | 6.35 | 8.70 | 7.53 | — | — | 230 | — | — | 6.12 | 5.45 | 6.80 | — |
| — | 5.65 | 6.30 | 5.97 | — | — | 232.5 | — | — | 7.42 | 4.05 | 10.80 | — |
| — | 4.35 | 5.25 | 4.80 | +0.53 | 41.1% | 235 | 41.1% | -0.47 | 8.95 | 7.45 | 10.45 | — |
| — | 3.20 | 4.25 | 3.73 | +0.48 | 41.1% | 237.5 | 41.1% | -0.53 | 10.28 | 8.85 | 11.70 | — |
| — | 2.75 | 3.75 | 3.25 | +0.42 | 41.3% | 240 | 41.3% | -0.58 | 11.85 | 10.60 | 13.10 | — |
| — | 2.38 | 2.87 | 2.62 | +0.37 | 41.5% | 242.5 | 41.5% | -0.64 | 14.07 | 13.00 | 15.15 | — |
| — | 1.48 | 2.45 | 1.97 | +0.32 | 41.7% | 245 | 41.7% | -0.69 | 15.65 | 14.90 | 16.40 | — |
| — | 0.82 | 1.71 | 1.26 | +0.27 | 42.0% | 247.5 | 42.0% | -0.73 | 18.27 | 15.65 | 20.90 | — |
| — | 1.19 | 1.40 | 1.29 | +0.23 | 42.3% | 250 | 42.3% | -0.78 | 19.80 | 18.45 | 21.15 | — |
| — | 0.78 | 1.09 | 0.94 | +0.19 | 42.6% | 252.5 | 42.6% | -0.81 | 22.95 | 20.90 | 25.00 | — |
| — | 0.64 | 1.05 | 0.84 | +0.16 | 43.0% | 255 | 43.0% | -0.84 | 25.18 | 23.00 | 27.35 | — |
| — | 0.52 | 0.71 | 0.61 | +0.13 | 43.5% | 257.5 | 43.5% | -0.87 | 28.20 | 25.85 | 30.55 | — |
| — | 0.40 | 0.54 | 0.47 | +0.11 | 43.9% | 260 | 43.9% | -0.90 | 30.32 | 27.25 | 33.40 | — |
| 38 | 0.35 | 0.61 | 0.48 | +0.09 | 44.4% | 262.5 | 44.4% | -0.92 | 32.83 | 30.15 | 35.50 | 1 |
| — | 0.14 | 0.53 | 0.34 | +0.08 | 44.9% | 265 | 44.9% | -0.93 | 35.38 | 32.80 | 37.95 | — |
| — | — | 3.75 | — | +0.06 | 45.5% | 267.5 | 45.5% | -0.95 | 37.52 | 34.40 | 40.65 | — |
| — | 0.10 | 0.49 | 0.29 | +0.05 | 46.0% | 270 | 46.0% | -0.96 | 40.42 | 38.15 | 42.70 | — |
| — | — | 0.69 | — | +0.04 | 46.6% | 272.5 | 46.6% | -0.97 | 42.70 | 40.20 | 45.20 | — |
| — | 0.13 | 0.21 | 0.17 | +0.04 | 47.2% | 275 | 47.2% | -0.98 | 44.58 | 42.00 | 47.15 | 151 |
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.