Spot 230.09
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.15 | 46.15 | 45.15 | +1.00 | 90.6% | 185 | 90.6% | -0.00 | — | — | 0.14 | — |
| — | 41.65 | 43.65 | 42.65 | +1.00 | 89.0% | 187.5 | 89.0% | -0.00 | — | — | 0.07 | — |
| — | 39.15 | 41.15 | 40.15 | +0.99 | 87.3% | 190 | 87.3% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 36.65 | 38.65 | 37.65 | +0.99 | 85.5% | 192.5 | 85.5% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 34.20 | 36.15 | 35.17 | +0.99 | 83.6% | 195 | 83.6% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 31.70 | 33.70 | 32.70 | +0.98 | 81.6% | 197.5 | 81.6% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 29.25 | 31.20 | 30.23 | +0.97 | 79.6% | 200 | 79.6% | -0.03 | 0.20 | 0.10 | 0.31 | — |
| — | 26.80 | 28.75 | 27.77 | +0.96 | 77.7% | 202.5 | 77.7% | -0.04 | 0.17 | 0.01 | 0.34 | — |
| — | 24.35 | 26.35 | 25.35 | +0.95 | 75.9% | 205 | 75.9% | -0.05 | 0.23 | 0.08 | 0.38 | — |
| — | 22.00 | 23.95 | 22.98 | +0.93 | 74.2% | 207.5 | 74.2% | -0.07 | 0.28 | 0.11 | 0.46 | — |
| — | 19.65 | 21.55 | 20.60 | +0.91 | 72.7% | 210 | 72.7% | -0.09 | 0.51 | 0.40 | 0.62 | — |
| — | 17.35 | 19.25 | 18.30 | +0.88 | 71.3% | 212.5 | 71.3% | -0.12 | 0.56 | 0.38 | 0.75 | — |
| — | 15.10 | 17.00 | 16.05 | +0.85 | 70.1% | 215 | 70.1% | -0.15 | 0.92 | 0.72 | 1.12 | — |
| — | 13.00 | 14.80 | 13.90 | +0.81 | 69.0% | 217.5 | 69.0% | -0.19 | 1.28 | 0.94 | 1.63 | — |
| — | 11.05 | 12.75 | 11.90 | +0.76 | 68.1% | 220 | 68.1% | -0.24 | 1.84 | 1.69 | 2.00 | — |
| — | 9.20 | 10.80 | 10.00 | +0.70 | 67.3% | 222.5 | 67.3% | -0.30 | 2.40 | 1.99 | 2.80 | — |
| — | 7.60 | 9.05 | 8.32 | +0.65 | 66.6% | 225 | 66.6% | -0.36 | 3.17 | 2.80 | 3.55 | — |
| — | 6.15 | 7.45 | 6.80 | +0.58 | 66.1% | 227.5 | 66.1% | -0.42 | 4.15 | 3.65 | 4.65 | — |
| — | 4.85 | 6.05 | 5.45 | +0.52 | 65.7% | 230 | 65.7% | -0.48 | 5.33 | 4.75 | 5.90 | — |
| — | 3.95 | 4.85 | 4.40 | +0.45 | 65.4% | 232.5 | 65.4% | -0.55 | 6.67 | 6.05 | 7.30 | — |
| — | 2.94 | 3.60 | 3.27 | +0.39 | 65.4% | 235 | 65.4% | -0.61 | 8.22 | 7.55 | 8.90 | — |
| — | 2.12 | 3.05 | 2.58 | +0.33 | 65.4% | 237.5 | 65.4% | -0.67 | 9.95 | 9.15 | 10.75 | — |
| — | 1.54 | 2.30 | 1.92 | +0.28 | 65.7% | 240 | 65.7% | -0.72 | 11.85 | 11.00 | 12.70 | — |
| — | 1.16 | 1.86 | 1.51 | +0.23 | 66.1% | 242.5 | 66.1% | -0.77 | 13.85 | 12.95 | 14.75 | — |
| — | 0.88 | 1.39 | 1.14 | +0.19 | 66.6% | 245 | 66.6% | -0.81 | 16.00 | 15.05 | 16.95 | — |
| — | 0.60 | 1.07 | 0.83 | +0.15 | 67.3% | 247.5 | 67.3% | -0.85 | 18.23 | 17.25 | 19.20 | — |
| — | 0.50 | 0.80 | 0.65 | +0.12 | 68.1% | 250 | 68.1% | -0.88 | 20.48 | 19.45 | 21.50 | — |
| — | 0.31 | 0.63 | 0.47 | +0.10 | 69.0% | 252.5 | 69.0% | -0.90 | 22.82 | 21.80 | 23.85 | — |
| — | 0.21 | 0.51 | 0.36 | +0.08 | 70.0% | 255 | 70.0% | -0.92 | 25.23 | 24.20 | 26.25 | — |
| — | 0.14 | 0.30 | 0.22 | +0.05 | 72.2% | 260 | 72.2% | -0.95 | 30.07 | 29.05 | 31.10 | — |
| — | 0.05 | 0.26 | 0.15 | +0.03 | 74.4% | 265 | 74.4% | -0.97 | 35.02 | 34.00 | 36.05 | — |
| — | 0.06 | 0.14 | 0.10 | +0.02 | 76.3% | 270 | 76.3% | -0.99 | 40.00 | 39.00 | 41.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 78.1% | 275 | 78.1% | -1.00 | 45.00 | 44.00 | 46.00 | — |
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.