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 | |
| — | 43.20 | 45.75 | 44.48 | +1.00 | 51.6% | 185 | 51.6% | -0.00 | 0.38 | 0.01 | 0.75 | — |
| — | 38.20 | 40.75 | 39.48 | +0.99 | 49.0% | 190 | 49.0% | -0.01 | — | — | 0.62 | — |
| — | 33.65 | 36.50 | 35.08 | +0.99 | 46.6% | 195 | 46.6% | -0.01 | — | — | 2.20 | — |
| — | 30.75 | 33.55 | 32.15 | +0.99 | 45.5% | 197.5 | 45.5% | -0.01 | — | — | 2.16 | — |
| — | 28.30 | 30.85 | 29.57 | +0.98 | 44.5% | 200 | 44.5% | -0.02 | 0.14 | 0.06 | 0.22 | — |
| — | 26.50 | 28.45 | 27.48 | +0.97 | 43.5% | 202.5 | 43.5% | -0.03 | 0.25 | 0.01 | 0.49 | — |
| — | 23.75 | 26.70 | 25.23 | +0.96 | 42.7% | 205 | 42.7% | -0.04 | 0.23 | 0.15 | 0.32 | — |
| — | 21.70 | 24.30 | 23.00 | +0.95 | 41.9% | 207.5 | 41.9% | -0.05 | 0.35 | 0.14 | 0.57 | — |
| — | 19.35 | 21.95 | 20.65 | +0.93 | 41.2% | 210 | 41.2% | -0.07 | 0.51 | 0.45 | 0.57 | — |
| — | 17.10 | 19.70 | 18.40 | +0.90 | 40.6% | 212.5 | 40.6% | -0.10 | 0.80 | 0.53 | 1.06 | — |
| — | 14.85 | 17.50 | 16.18 | +0.87 | 40.0% | 215 | 40.0% | -0.14 | 0.99 | 0.91 | 1.07 | — |
| — | 12.80 | 15.35 | 14.07 | +0.82 | 39.6% | 217.5 | 39.6% | -0.18 | 1.40 | 1.31 | 1.48 | — |
| — | 11.00 | 13.25 | 12.12 | +0.77 | 39.2% | 220 | 39.2% | -0.23 | 1.94 | 1.83 | 2.05 | — |
| — | 9.35 | 11.55 | 10.45 | +0.72 | 38.9% | 222.5 | 38.9% | -0.29 | 2.57 | 2.36 | 2.78 | — |
| — | 7.30 | 8.80 | 8.05 | — | — | 225 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 6.80 | 7.30 | 7.05 | +0.58 | 38.6% | 227.5 | 38.6% | -0.42 | 4.33 | 4.10 | 4.55 | — |
| — | 5.50 | 5.90 | 5.70 | +0.51 | 38.5% | 230 | 38.5% | -0.49 | 5.67 | 5.30 | 6.05 | — |
| — | 4.30 | 4.85 | 4.58 | +0.44 | 38.5% | 232.5 | 38.5% | -0.56 | 7.30 | 6.50 | 8.10 | — |
| — | 3.35 | 3.55 | 3.45 | +0.37 | 38.6% | 235 | 38.6% | -0.63 | 8.30 | 7.90 | 8.70 | — |
| — | 2.62 | 2.92 | 2.77 | +0.31 | 38.7% | 237.5 | 38.7% | -0.70 | 10.65 | 9.90 | 11.40 | — |
| — | 1.99 | 2.20 | 2.10 | +0.25 | 38.9% | 240 | 38.9% | -0.75 | 11.90 | 10.75 | 13.05 | — |
| — | 1.48 | 1.68 | 1.58 | +0.20 | 39.2% | 242.5 | 39.2% | -0.80 | 13.95 | 12.65 | 15.25 | — |
| — | 1.10 | 1.30 | 1.20 | +0.16 | 39.5% | 245 | 39.5% | -0.84 | 16.07 | 14.75 | 17.40 | — |
| — | 0.40 | 1.15 | 0.78 | +0.12 | 39.9% | 247.5 | 39.9% | -0.88 | 18.60 | 17.60 | 19.60 | — |
| — | 0.57 | 0.74 | 0.66 | +0.10 | 40.3% | 250 | 40.3% | -0.91 | 20.62 | 19.35 | 21.90 | — |
| — | 0.40 | 0.53 | 0.47 | +0.08 | 40.8% | 252.5 | 40.8% | -0.93 | 23.60 | 22.30 | 24.90 | — |
| — | 0.27 | 0.53 | 0.40 | +0.06 | 41.3% | 255 | 41.3% | -0.95 | 25.77 | 24.60 | 26.95 | — |
| — | 0.08 | 0.51 | 0.29 | +0.05 | 42.0% | 257.5 | 42.0% | -0.96 | 27.95 | 26.15 | 29.75 | — |
| — | 0.13 | 0.27 | 0.20 | +0.04 | 42.7% | 260 | 42.7% | -0.97 | 30.90 | 29.60 | 32.20 | — |
| — | 0.11 | 0.29 | 0.20 | +0.03 | 43.5% | 262.5 | 43.5% | -0.98 | 33.02 | 32.05 | 34.00 | — |
| — | 0.09 | 0.20 | 0.14 | +0.02 | 44.3% | 265 | 44.3% | -0.99 | 35.88 | 34.60 | 37.15 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 46.3% | 270 | 46.3% | -1.00 | 40.38 | 38.60 | 42.15 | — |
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.