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 | |
| — | 44.45 | 46.55 | 45.50 | +0.98 | 64.7% | 185 | 64.7% | -0.02 | 0.16 | 0.04 | 0.28 | — |
| — | 42.00 | 44.10 | 43.05 | +0.97 | 63.8% | 187.5 | 63.8% | -0.03 | 0.23 | 0.15 | 0.31 | — |
| — | 39.55 | 41.65 | 40.60 | +0.97 | 63.0% | 190 | 63.0% | -0.03 | 0.38 | 0.26 | 0.50 | — |
| — | 37.15 | 39.25 | 38.20 | +0.96 | 62.3% | 192.5 | 62.3% | -0.04 | 0.38 | 0.21 | 0.54 | — |
| — | 34.80 | 36.90 | 35.85 | +0.95 | 61.6% | 195 | 61.6% | -0.05 | 0.53 | 0.36 | 0.69 | — |
| — | 32.45 | 34.55 | 33.50 | +0.94 | 60.9% | 197.5 | 60.9% | -0.06 | 0.62 | 0.42 | 0.82 | — |
| — | 30.10 | 32.20 | 31.15 | +0.92 | 60.3% | 200 | 60.3% | -0.08 | 0.83 | 0.62 | 1.04 | — |
| — | 27.85 | 29.95 | 28.90 | +0.90 | 59.8% | 202.5 | 59.8% | -0.10 | 0.99 | 0.70 | 1.29 | — |
| — | 25.60 | 27.70 | 26.65 | +0.88 | 59.3% | 205 | 59.3% | -0.12 | 1.28 | 1.02 | 1.55 | — |
| — | 23.45 | 25.50 | 24.48 | +0.86 | 58.8% | 207.5 | 58.8% | -0.14 | 1.69 | 1.39 | 1.99 | — |
| — | 21.35 | 23.40 | 22.38 | +0.83 | 58.4% | 210 | 58.4% | -0.17 | 1.99 | 1.78 | 2.20 | — |
| — | 19.35 | 21.35 | 20.35 | +0.80 | 58.0% | 212.5 | 58.0% | -0.20 | 2.44 | 2.05 | 2.84 | — |
| — | 17.45 | 19.40 | 18.43 | +0.77 | 57.7% | 215 | 57.7% | -0.23 | 3.02 | 2.58 | 3.45 | — |
| — | 15.65 | 17.50 | 16.57 | +0.73 | 57.5% | 217.5 | 57.5% | -0.27 | 3.73 | 3.20 | 4.25 | — |
| — | 13.90 | 15.75 | 14.82 | +0.69 | 57.3% | 220 | 57.3% | -0.31 | 4.40 | 3.90 | 4.90 | — |
| — | 12.35 | 14.05 | 13.20 | +0.65 | 57.1% | 222.5 | 57.1% | -0.35 | 5.53 | 5.00 | 6.05 | — |
| — | 10.85 | 12.50 | 11.68 | +0.61 | 56.9% | 225 | 56.9% | -0.39 | 6.38 | 5.70 | 7.05 | — |
| — | 9.50 | 11.05 | 10.28 | +0.57 | 56.9% | 227.5 | 56.9% | -0.43 | 7.47 | 6.75 | 8.20 | — |
| — | 8.25 | 9.65 | 8.95 | +0.53 | 56.8% | 230 | 56.8% | -0.47 | 8.70 | 7.95 | 9.45 | — |
| — | 7.10 | 8.55 | 7.83 | +0.48 | 56.8% | 232.5 | 56.8% | -0.52 | 10.00 | 9.25 | 10.75 | — |
| — | 6.20 | 7.45 | 6.83 | +0.44 | 56.8% | 235 | 56.8% | -0.56 | 11.45 | 10.65 | 12.25 | — |
| — | 5.75 | 6.45 | 6.10 | +0.40 | 56.9% | 237.5 | 56.9% | -0.60 | 13.03 | 12.20 | 13.85 | — |
| — | 5.00 | 5.50 | 5.25 | +0.36 | 57.0% | 240 | 57.0% | -0.64 | 14.65 | 13.75 | 15.55 | — |
| — | 3.60 | 4.75 | 4.17 | +0.32 | 57.1% | 242.5 | 57.1% | -0.68 | 16.43 | 15.50 | 17.35 | — |
| — | 3.00 | 4.15 | 3.58 | +0.29 | 57.3% | 245 | 57.3% | -0.72 | 18.27 | 17.30 | 19.25 | — |
| — | 2.53 | 3.35 | 2.94 | +0.25 | 57.5% | 247.5 | 57.5% | -0.75 | 20.23 | 19.20 | 21.25 | — |
| — | 2.02 | 3.05 | 2.54 | +0.22 | 57.7% | 250 | 57.7% | -0.78 | 22.25 | 21.20 | 23.30 | — |
| — | 1.94 | 2.60 | 2.27 | +0.20 | 58.0% | 252.5 | 58.0% | -0.81 | 24.38 | 23.30 | 25.45 | — |
| — | 1.36 | 2.27 | 1.81 | +0.17 | 58.3% | 255 | 58.3% | -0.83 | 26.52 | 25.40 | 27.65 | — |
| — | 1.21 | 1.81 | 1.51 | +0.15 | 58.6% | 257.5 | 58.6% | -0.86 | 28.73 | 27.60 | 29.85 | — |
| — | 0.83 | 1.56 | 1.20 | +0.13 | 58.9% | 260 | 58.9% | -0.88 | 30.98 | 29.85 | 32.10 | — |
| — | 0.81 | 1.23 | 1.02 | +0.11 | 59.3% | 262.5 | 59.3% | -0.89 | 33.27 | 32.15 | 34.40 | — |
| — | 0.68 | 1.00 | 0.84 | +0.09 | 59.6% | 265 | 59.6% | -0.91 | 35.60 | 34.45 | 36.75 | — |
| — | 0.43 | 0.96 | 0.69 | +0.08 | 60.0% | 267.5 | 60.0% | -0.93 | 37.95 | 36.80 | 39.10 | 0 |
| — | 0.31 | 0.80 | 0.56 | +0.07 | 60.4% | 270 | 60.4% | -0.94 | 40.35 | 39.20 | 41.50 | 0 |
| — | 0.08 | 0.57 | 0.33 | +0.05 | 61.2% | 275 | 61.2% | -0.96 | 45.17 | 44.05 | 46.30 | 12 |
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.