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 | |
| — | 43.70 | 46.40 | 45.05 | +0.99 | 63.9% | 185 | 63.9% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 41.20 | 43.95 | 42.58 | +0.99 | 62.8% | 187.5 | 62.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 38.70 | 41.45 | 40.08 | +0.99 | 61.6% | 190 | 61.6% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 36.25 | 38.95 | 37.60 | — | — | 192.5 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 33.80 | 36.50 | 35.15 | +0.98 | 59.5% | 195 | 59.5% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 31.35 | 34.05 | 32.70 | +0.97 | 58.5% | 197.5 | 58.5% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 28.90 | 31.60 | 30.25 | +0.96 | 57.5% | 200 | 57.5% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 26.55 | 29.20 | 27.88 | +0.95 | 56.6% | 202.5 | 56.6% | -0.05 | 0.34 | 0.08 | 0.60 | — |
| — | 24.20 | 26.80 | 25.50 | +0.94 | 55.8% | 205 | 55.8% | -0.06 | 0.39 | 0.25 | 0.53 | — |
| — | 21.85 | 24.50 | 23.18 | +0.92 | 55.0% | 207.5 | 55.0% | -0.08 | 0.65 | 0.35 | 0.95 | — |
| — | 19.65 | 22.20 | 20.93 | +0.89 | 54.3% | 210 | 54.3% | -0.10 | 0.82 | 0.68 | 0.96 | — |
| — | 17.45 | 19.95 | 18.70 | +0.86 | 53.7% | 212.5 | 53.7% | -0.14 | 1.27 | 0.99 | 1.55 | — |
| — | 15.40 | 17.80 | 16.60 | +0.83 | 53.1% | 215 | 53.1% | -0.17 | 1.67 | 1.36 | 1.97 | — |
| — | 13.40 | 15.75 | 14.57 | +0.79 | 52.6% | 217.5 | 52.6% | -0.21 | 2.06 | 1.62 | 2.49 | — |
| — | 11.55 | 13.75 | 12.65 | +0.74 | 52.2% | 220 | 52.2% | -0.26 | 2.71 | 2.45 | 2.98 | — |
| — | 9.85 | 11.90 | 10.88 | +0.69 | 51.9% | 222.5 | 51.9% | -0.31 | 3.28 | 2.81 | 3.75 | — |
| — | 8.35 | 10.20 | 9.28 | +0.64 | 51.6% | 225 | 51.6% | -0.36 | 4.22 | 3.60 | 4.85 | — |
| — | 6.95 | 8.65 | 7.80 | +0.58 | 51.5% | 227.5 | 51.5% | -0.42 | 5.28 | 4.55 | 6.00 | — |
| — | 5.70 | 7.30 | 6.50 | +0.52 | 51.3% | 230 | 51.3% | -0.49 | 6.30 | 5.70 | 6.90 | — |
| — | 4.60 | 6.10 | 5.35 | +0.46 | 51.3% | 232.5 | 51.3% | -0.55 | 7.83 | 7.00 | 8.65 | — |
| — | 3.65 | 5.00 | 4.33 | +0.40 | 51.3% | 235 | 51.3% | -0.60 | 9.32 | 8.40 | 10.25 | — |
| — | 3.00 | 4.10 | 3.55 | +0.34 | 51.4% | 237.5 | 51.4% | -0.66 | 10.97 | 10.00 | 11.95 | — |
| — | 2.52 | 3.35 | 2.94 | +0.29 | 51.6% | 240 | 51.6% | -0.71 | 12.78 | 11.70 | 13.85 | — |
| — | 1.92 | 2.71 | 2.31 | +0.24 | 51.8% | 242.5 | 51.8% | -0.76 | 14.70 | 13.55 | 15.85 | — |
| — | 1.29 | 2.20 | 1.75 | +0.20 | 52.1% | 245 | 52.1% | -0.80 | 16.75 | 15.55 | 17.95 | — |
| — | 0.95 | 1.79 | 1.37 | +0.16 | 52.4% | 247.5 | 52.4% | -0.84 | 18.88 | 17.60 | 20.15 | — |
| — | 1.05 | 1.35 | 1.20 | +0.14 | 52.9% | 250 | 52.9% | -0.87 | 21.10 | 19.80 | 22.40 | — |
| — | 0.48 | 1.18 | 0.83 | +0.11 | 53.3% | 252.5 | 53.3% | -0.89 | 23.35 | 22.00 | 24.70 | — |
| — | 0.57 | 0.76 | 0.67 | +0.09 | 53.8% | 255 | 53.8% | -0.92 | 25.65 | 24.30 | 27.00 | — |
| — | 0.24 | 0.79 | 0.52 | +0.07 | 54.4% | 257.5 | 54.4% | -0.93 | 28.02 | 26.65 | 29.40 | — |
| — | 0.21 | 0.65 | 0.43 | +0.06 | 55.0% | 260 | 55.0% | -0.95 | 30.43 | 29.05 | 31.80 | — |
| — | 0.09 | 0.55 | 0.32 | +0.05 | 55.7% | 262.5 | 55.7% | -0.96 | 32.83 | 31.45 | 34.20 | — |
| — | 0.01 | 0.46 | 0.23 | +0.04 | 56.4% | 265 | 56.4% | -0.97 | 35.27 | 33.90 | 36.65 | — |
| — | 0.01 | 0.40 | 0.20 | +0.03 | 57.1% | 267.5 | 57.1% | -0.98 | 37.73 | 36.35 | 39.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 57.9% | 270 | 57.9% | -0.98 | 40.17 | 38.80 | 41.55 | — |
| — | — | — | — | +0.02 | 58.7% | 272.5 | 58.7% | -0.99 | — | — | — | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 59.5% | 275 | 59.5% | -0.99 | 45.17 | 43.80 | 46.55 | — |
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.