Spot 233.49
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.00 | 44.20 | 43.60 | +1.00 | 71.8% | 190 | 71.8% | -0.00 | — | — | 0.20 | — |
| — | 38.15 | 39.20 | 38.67 | +1.00 | 66.8% | 195 | 66.8% | -0.00 | — | — | 0.44 | — |
| — | 32.35 | 34.20 | 33.27 | +1.00 | 62.0% | 200 | 62.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 28.15 | 29.35 | 28.75 | +0.99 | 57.3% | 205 | 57.3% | -0.01 | — | — | 0.07 | — |
| — | 25.70 | 26.95 | 26.32 | +0.99 | 55.0% | 207.5 | 55.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 22.35 | 24.15 | 23.25 | +0.99 | 52.7% | 210 | 52.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 20.70 | 21.95 | 21.32 | +0.98 | 50.5% | 212.5 | 50.5% | -0.02 | — | — | 0.36 | — |
| — | 18.25 | 19.50 | 18.88 | +0.97 | 48.4% | 215 | 48.4% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 15.70 | 17.15 | 16.43 | +0.95 | 46.5% | 217.5 | 46.5% | -0.05 | 0.15 | 0.06 | 0.24 | — |
| — | 13.10 | 14.70 | 13.90 | +0.93 | 44.9% | 220 | 44.9% | -0.07 | 0.27 | 0.24 | 0.30 | — |
| — | 10.80 | 12.40 | 11.60 | +0.89 | 43.6% | 222.5 | 43.6% | -0.11 | 0.49 | 0.48 | 0.51 | — |
| — | 8.95 | 9.90 | 9.43 | +0.83 | 42.6% | 225 | 42.6% | -0.17 | 0.79 | 0.72 | 0.85 | — |
| — | 7.05 | 7.75 | 7.40 | +0.75 | 42.0% | 227.5 | 42.0% | -0.25 | 1.27 | 1.15 | 1.39 | — |
| — | 5.30 | 5.80 | 5.55 | +0.66 | 41.6% | 230 | 41.6% | -0.34 | 1.98 | 1.83 | 2.13 | — |
| — | 3.90 | 4.10 | 4.00 | +0.55 | 41.5% | 232.5 | 41.5% | -0.45 | 2.94 | 2.68 | 3.20 | — |
| — | 2.73 | 2.90 | 2.81 | +0.43 | 41.7% | 235 | 41.7% | -0.57 | 4.25 | 4.00 | 4.50 | — |
| — | 1.85 | 1.94 | 1.90 | +0.33 | 41.9% | 237.5 | 41.9% | -0.67 | 6.17 | 5.90 | 6.45 | — |
| — | 1.20 | 1.27 | 1.24 | +0.24 | 42.1% | 240 | 42.1% | -0.77 | 7.65 | 7.35 | 7.95 | — |
| — | 0.74 | 0.84 | 0.79 | +0.16 | 42.3% | 242.5 | 42.3% | -0.84 | 9.38 | 8.50 | 10.25 | — |
| — | 0.45 | 0.48 | 0.47 | +0.11 | 42.8% | 245 | 42.8% | -0.90 | 12.07 | 11.10 | 13.05 | — |
| — | 0.26 | 0.34 | 0.30 | +0.07 | 43.5% | 247.5 | 43.5% | -0.93 | 14.57 | 13.45 | 15.70 | — |
| — | 0.16 | 0.20 | 0.18 | +0.05 | 44.7% | 250 | 44.7% | -0.96 | 16.85 | 15.85 | 17.85 | — |
| — | 0.08 | 0.14 | 0.11 | +0.03 | 46.3% | 252.5 | 46.3% | -0.97 | 19.10 | 18.30 | 19.90 | — |
| — | 0.06 | 0.44 | 0.25 | +0.02 | 48.2% | 255 | 48.2% | -0.98 | 21.60 | 20.80 | 22.40 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 50.3% | 257.5 | 50.3% | -0.99 | 24.32 | 23.30 | 25.35 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 52.7% | 260 | 52.7% | -0.99 | 26.57 | 25.75 | 27.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 55.3% | 262.5 | 55.3% | -0.99 | 29.12 | 28.35 | 29.90 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 58.0% | 265 | 58.0% | -1.00 | 31.57 | 30.75 | 32.40 | — |
| — | — | 0.10 | — | +0.01 | 60.8% | 267.5 | 60.8% | -1.00 | 34.08 | 33.20 | 34.95 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 63.7% | 270 | 63.7% | -1.00 | 36.62 | 35.80 | 37.45 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 66.7% | 272.5 | 66.7% | -1.00 | 39.05 | 38.20 | 39.90 | — |
| — | — | 0.43 | — | +0.00 | 69.7% | 275 | 69.7% | -1.00 | 41.33 | 40.20 | 42.45 | — |
| — | — | 0.23 | — | +0.00 | 72.9% | 277.5 | 72.9% | -1.00 | 44.10 | 43.20 | 45.00 | — |
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.