Spot 229.76
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.15 | 48.15 | 46.65 | +0.93 | 56.9% | 185 | 56.9% | -0.07 | 1.17 | 0.77 | 1.56 | — |
| — | 40.60 | 43.60 | 42.10 | +0.91 | 56.1% | 190 | 56.1% | -0.09 | 1.52 | 1.12 | 1.93 | — |
| — | 36.25 | 39.20 | 37.73 | +0.88 | 55.3% | 195 | 55.3% | -0.12 | 2.19 | 1.61 | 2.77 | — |
| — | 32.05 | 34.95 | 33.50 | +0.85 | 54.7% | 200 | 54.7% | -0.16 | 2.81 | 2.52 | 3.10 | — |
| — | — | — | — | — | — | 205 | — | — | — | — | — | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | 24.35 | 27.10 | 25.73 | +0.76 | 53.6% | 210 | 53.6% | -0.24 | 5.33 | 4.75 | 5.90 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 215 | — | — | — | — | — | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 17.80 | 20.25 | 19.02 | +0.65 | 52.8% | 220 | 52.8% | -0.35 | 8.30 | 7.50 | 9.10 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 225 | — | — | — | — | — | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 12.50 | 14.65 | 13.57 | +0.54 | 52.3% | 230 | 52.3% | -0.47 | 12.97 | 11.90 | 14.05 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 235 | — | — | — | — | — | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 8.40 | 10.35 | 9.38 | +0.42 | 52.1% | 240 | 52.1% | -0.58 | 18.77 | 17.55 | 20.00 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 245 | — | — | — | — | — | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 5.45 | 6.70 | 6.08 | +0.31 | 52.0% | 250 | 52.0% | -0.69 | 25.70 | 24.30 | 27.10 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 255 | — | — | — | — | — | — |
| — | 4.00 | 4.45 | 4.22 | +0.22 | 52.2% | 260 | 52.2% | -0.78 | 33.50 | 32.00 | 35.00 | — |
| — | — | — | — | — | — | 265 | — | — | — | — | — | — |
| — | 2.49 | 2.74 | 2.62 | +0.16 | 52.6% | 270 | 52.6% | -0.85 | 42.70 | 41.65 | 43.75 | — |
| — | — | — | — | — | — | 275 | — | — | — | — | — | — |
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.