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 | |
| — | 42.20 | 45.40 | 43.80 | +0.99 | 56.0% | 190 | 56.0% | -0.01 | — | — | 0.19 | — |
| — | 37.40 | 39.70 | 38.55 | +0.98 | 52.3% | 195 | 52.3% | -0.02 | — | — | 0.12 | — |
| — | 32.45 | 34.70 | 33.58 | +0.98 | 48.9% | 200 | 48.9% | -0.03 | — | — | 0.41 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 27.55 | 29.85 | 28.70 | +0.96 | 46.1% | 205 | 46.1% | -0.04 | 0.20 | 0.06 | 0.33 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| 40 | 22.65 | 25.85 | 24.25 | +0.93 | 43.8% | 210 | 43.8% | -0.07 | 0.55 | 0.37 | 0.73 | — |
| — | 20.25 | 23.55 | 21.90 | +0.92 | 42.9% | 212.5 | 42.9% | -0.09 | 0.61 | 0.55 | 0.68 | — |
| — | 18.00 | 20.45 | 19.23 | +0.89 | 42.1% | 215 | 42.1% | -0.11 | 0.84 | 0.77 | 0.91 | — |
| — | 16.00 | 18.95 | 17.48 | +0.86 | 41.5% | 217.5 | 41.5% | -0.14 | 1.16 | 1.07 | 1.24 | — |
| — | 14.40 | 16.20 | 15.30 | +0.82 | 40.9% | 220 | 40.9% | -0.18 | 1.58 | 1.50 | 1.66 | — |
| — | 12.55 | 14.05 | 13.30 | +0.78 | 40.5% | 222.5 | 40.5% | -0.23 | 2.04 | 1.92 | 2.17 | — |
| — | 10.75 | 12.15 | 11.45 | +0.73 | 40.2% | 225 | 40.2% | -0.28 | 2.67 | 2.56 | 2.79 | — |
| — | 9.40 | 10.30 | 9.85 | +0.67 | 39.9% | 227.5 | 39.9% | -0.33 | 3.60 | 3.45 | 3.75 | — |
| — | 7.90 | 8.60 | 8.25 | +0.61 | 39.7% | 230 | 39.7% | -0.40 | 4.38 | 4.15 | 4.60 | — |
| — | 6.10 | 6.85 | 6.47 | +0.54 | 39.6% | 232.5 | 39.6% | -0.46 | 5.53 | 5.25 | 5.80 | — |
| — | 5.40 | 5.80 | 5.60 | +0.48 | 39.5% | 235 | 39.5% | -0.53 | 6.85 | 6.50 | 7.20 | — |
| — | 4.20 | 4.70 | 4.45 | +0.41 | 39.5% | 237.5 | 39.5% | -0.59 | 7.97 | 7.45 | 8.50 | — |
| — | 3.40 | 3.60 | 3.50 | +0.35 | 39.6% | 240 | 39.6% | -0.65 | 9.50 | 8.90 | 10.10 | — |
| — | 2.63 | 2.94 | 2.79 | +0.29 | 39.7% | 242.5 | 39.7% | -0.71 | 11.45 | 10.55 | 12.35 | — |
| — | 2.04 | 2.31 | 2.17 | +0.24 | 39.8% | 245 | 39.8% | -0.76 | 13.45 | 12.65 | 14.25 | — |
| — | 1.57 | 1.94 | 1.75 | +0.20 | 40.0% | 247.5 | 40.0% | -0.80 | 15.40 | 14.55 | 16.25 | — |
| — | 1.19 | 1.53 | 1.36 | +0.16 | 40.3% | 250 | 40.3% | -0.84 | 17.82 | 16.70 | 18.95 | — |
| — | 0.67 | 1.05 | 0.86 | +0.13 | 40.6% | 252.5 | 40.6% | -0.88 | 20.23 | 18.90 | 21.55 | — |
| — | 0.69 | 0.80 | 0.74 | +0.10 | 40.9% | 255 | 40.9% | -0.90 | 22.52 | 21.20 | 23.85 | — |
| — | 0.49 | 0.61 | 0.55 | +0.08 | 41.3% | 257.5 | 41.3% | -0.93 | 24.88 | 23.50 | 26.25 | — |
| — | 0.37 | 0.46 | 0.41 | +0.06 | 41.7% | 260 | 41.7% | -0.94 | 27.05 | 25.95 | 28.15 | — |
| — | 0.06 | 0.56 | 0.31 | +0.05 | 42.1% | 262.5 | 42.1% | -0.96 | 29.25 | 27.55 | 30.95 | — |
| — | 0.15 | 0.38 | 0.27 | +0.04 | 42.6% | 265 | 42.6% | -0.97 | 32.12 | 30.85 | 33.40 | — |
| — | — | 0.22 | — | +0.03 | 43.1% | 267.5 | 43.1% | -0.98 | 34.02 | 32.15 | 35.90 | — |
| — | — | 0.29 | — | +0.02 | 43.6% | 270 | 43.6% | -0.99 | 36.15 | 34.75 | 37.55 | — |
| 112 | 0.05 | 0.18 | 0.12 | +0.02 | 44.1% | 272.5 | 44.1% | -0.99 | 39.05 | 37.25 | 40.85 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 44.6% | 275 | 44.6% | -1.00 | 41.60 | 39.95 | 43.25 | — |
| — | — | 0.08 | — | +0.01 | 45.1% | 277.5 | 45.1% | -1.00 | 43.95 | 42.20 | 45.70 | — |
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.