Spot 229.76
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.95 | 45.80 | 44.38 | +1.00 | 64.7% | 185 | 64.7% | -0.00 | — | — | 1.00 | — |
| — | 38.00 | 40.50 | 39.25 | +1.00 | 61.9% | 190 | 61.9% | -0.00 | — | — | 0.02 | — |
| — | 33.70 | 35.50 | 34.60 | +1.00 | 60.1% | 195 | 60.1% | -0.00 | — | — | 0.13 | — |
| — | 28.70 | 30.95 | 29.82 | +1.00 | 59.2% | 200 | 59.2% | -0.00 | — | — | 0.04 | — |
| — | 25.50 | 28.05 | 26.77 | +1.00 | 58.6% | 202.5 | 58.6% | -0.00 | — | — | 0.06 | — |
| — | 22.95 | 26.20 | 24.57 | +1.00 | 57.7% | 205 | 57.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 20.55 | 23.15 | 21.85 | +0.99 | 56.4% | 207.5 | 56.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 18.75 | 21.20 | 19.98 | +0.99 | 54.8% | 210 | 54.8% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 16.25 | 18.00 | 17.12 | +0.98 | 53.0% | 212.5 | 53.0% | -0.02 | 0.17 | 0.05 | 0.28 | — |
| — | 13.80 | 16.05 | 14.93 | +0.96 | 51.2% | 215 | 51.2% | -0.04 | 0.20 | 0.12 | 0.29 | — |
| — | 11.40 | 13.95 | 12.68 | +0.93 | 49.5% | 217.5 | 49.5% | -0.07 | 0.24 | 0.19 | 0.29 | — |
| — | 9.50 | 11.05 | 10.28 | +0.89 | 48.0% | 220 | 48.0% | -0.11 | 0.40 | 0.37 | 0.43 | — |
| — | 6.85 | 8.60 | 7.72 | +0.83 | 46.8% | 222.5 | 46.8% | -0.18 | 0.73 | 0.66 | 0.81 | — |
| — | 5.85 | 6.50 | 6.17 | +0.74 | 45.9% | 225 | 45.9% | -0.26 | 1.28 | 1.18 | 1.38 | — |
| — | 4.20 | 4.60 | 4.40 | +0.62 | 45.2% | 227.5 | 45.2% | -0.38 | 2.04 | 1.95 | 2.13 | — |
| — | 2.86 | 3.05 | 2.96 | +0.49 | 44.9% | 230 | 44.9% | -0.51 | 3.27 | 3.15 | 3.40 | — |
| — | 1.83 | 1.96 | 1.90 | +0.36 | 44.6% | 232.5 | 44.6% | -0.64 | 4.62 | 4.30 | 4.95 | — |
| — | 1.09 | 1.17 | 1.13 | +0.25 | 44.5% | 235 | 44.5% | -0.75 | 6.38 | 5.85 | 6.90 | — |
| — | 0.63 | 0.72 | 0.68 | +0.16 | 44.7% | 237.5 | 44.7% | -0.84 | 8.30 | 7.95 | 8.65 | — |
| — | 0.36 | 0.40 | 0.38 | +0.10 | 45.3% | 240 | 45.3% | -0.90 | 10.65 | 9.70 | 11.60 | — |
| — | 0.16 | 0.22 | 0.19 | +0.06 | 46.4% | 242.5 | 46.4% | -0.94 | 13.22 | 12.40 | 14.05 | — |
| — | 0.08 | 0.21 | 0.14 | +0.04 | 48.1% | 245 | 48.1% | -0.97 | 15.60 | 14.70 | 16.50 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 50.2% | 247.5 | 50.2% | -0.98 | 17.85 | 16.75 | 18.95 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 52.6% | 250 | 52.6% | -0.99 | 20.38 | 19.70 | 21.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 55.3% | 252.5 | 55.3% | -0.99 | 22.68 | 21.40 | 23.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 58.0% | 255 | 58.0% | -1.00 | 25.15 | 23.90 | 26.40 | — |
| — | — | 0.07 | — | +0.01 | 60.6% | 257.5 | 60.6% | -1.00 | 28.02 | 27.10 | 28.95 | — |
| — | — | 0.02 | — | +0.00 | 63.0% | 260 | 63.0% | -1.00 | 30.25 | 29.10 | 31.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 65.3% | 262.5 | 65.3% | -1.00 | 33.38 | 32.10 | 34.65 | — |
| — | — | 0.22 | — | +0.00 | 67.3% | 265 | 67.3% | -1.00 | 35.00 | 33.60 | 36.40 | — |
| — | — | 0.13 | — | +0.00 | 69.2% | 267.5 | 69.2% | -1.00 | 38.35 | 37.10 | 39.60 | — |
| — | — | 0.01 | — | +0.00 | 71.0% | 270 | 71.0% | -1.00 | 40.15 | 38.90 | 41.40 | — |
| — | — | 0.04 | — | +0.00 | 72.8% | 272.5 | 72.8% | -1.00 | 43.30 | 42.05 | 44.55 | — |
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.