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 | |
| — | 44.00 | 46.85 | 45.42 | +0.97 | 59.6% | 185 | 59.6% | -0.03 | 0.29 | 0.01 | 0.58 | — |
| — | — | — | — | +0.97 | 58.9% | 187.5 | 58.9% | -0.03 | — | — | — | — |
| — | 39.20 | 42.05 | 40.62 | +0.96 | 58.1% | 190 | 58.1% | -0.04 | 0.45 | 0.12 | 0.78 | — |
| — | — | — | — | +0.95 | 57.5% | 192.5 | 57.5% | -0.05 | — | — | — | — |
| — | 34.45 | 37.30 | 35.88 | +0.94 | 56.8% | 195 | 56.8% | -0.06 | 0.65 | 0.31 | 0.98 | — |
| — | 32.15 | 35.00 | 33.58 | +0.93 | 56.3% | 197.5 | 56.3% | -0.07 | 0.83 | 0.50 | 1.16 | — |
| — | 29.90 | 32.70 | 31.30 | +0.91 | 55.7% | 200 | 55.7% | -0.09 | 0.87 | 0.64 | 1.10 | — |
| — | 27.65 | 30.45 | 29.05 | +0.89 | 55.3% | 202.5 | 55.3% | -0.11 | 1.36 | 0.88 | 1.84 | — |
| — | 26.30 | 28.30 | 27.30 | +0.87 | 54.8% | 205 | 54.8% | -0.13 | 1.65 | 1.32 | 1.97 | — |
| — | 23.40 | 26.15 | 24.77 | +0.85 | 54.5% | 207.5 | 54.5% | -0.15 | 2.04 | 1.50 | 2.59 | — |
| — | 21.35 | 24.05 | 22.70 | +0.82 | 54.2% | 210 | 54.2% | -0.18 | 2.51 | 2.02 | 3.00 | — |
| — | 19.40 | 22.05 | 20.73 | +0.79 | 53.9% | 212.5 | 53.9% | -0.21 | 2.86 | 2.37 | 3.35 | — |
| — | 17.50 | 20.10 | 18.80 | +0.76 | 53.6% | 215 | 53.6% | -0.24 | 3.58 | 2.92 | 4.25 | — |
| — | 15.75 | 18.20 | 16.98 | +0.72 | 53.4% | 217.5 | 53.4% | -0.28 | 4.20 | 3.55 | 4.85 | — |
| — | 14.05 | 16.45 | 15.25 | +0.69 | 53.2% | 220 | 53.2% | -0.31 | 5.03 | 4.25 | 5.80 | — |
| — | 12.50 | 14.75 | 13.62 | +0.65 | 53.1% | 222.5 | 53.1% | -0.35 | 5.92 | 5.10 | 6.75 | — |
| — | 11.05 | 13.20 | 12.12 | +0.61 | 53.0% | 225 | 53.0% | -0.39 | 6.90 | 6.05 | 7.75 | — |
| — | 9.70 | 11.75 | 10.72 | +0.57 | 52.9% | 227.5 | 52.9% | -0.43 | 8.00 | 7.10 | 8.90 | — |
| — | 8.45 | 10.40 | 9.43 | +0.53 | 52.9% | 230 | 52.9% | -0.48 | 9.62 | 9.05 | 10.20 | — |
| — | 7.35 | 9.20 | 8.28 | +0.48 | 52.8% | 232.5 | 52.8% | -0.52 | 10.55 | 9.55 | 11.55 | — |
| — | 6.30 | 8.10 | 7.20 | +0.44 | 52.8% | 235 | 52.8% | -0.56 | 12.00 | 10.95 | 13.05 | — |
| — | 5.40 | 7.10 | 6.25 | +0.40 | 52.9% | 237.5 | 52.9% | -0.60 | 13.55 | 12.45 | 14.65 | — |
| — | 5.00 | 6.25 | 5.62 | +0.36 | 52.9% | 240 | 52.9% | -0.64 | 15.20 | 14.00 | 16.40 | — |
| — | 3.90 | 5.45 | 4.67 | +0.33 | 53.0% | 242.5 | 53.0% | -0.68 | 16.95 | 15.70 | 18.20 | — |
| — | 3.25 | 4.70 | 3.98 | +0.29 | 53.0% | 245 | 53.0% | -0.71 | 18.77 | 17.50 | 20.05 | — |
| — | 2.72 | 4.10 | 3.41 | +0.26 | 53.1% | 247.5 | 53.1% | -0.74 | 20.70 | 19.35 | 22.05 | — |
| — | 2.25 | 3.55 | 2.90 | +0.23 | 53.3% | 250 | 53.3% | -0.78 | 22.70 | 21.30 | 24.10 | — |
| — | 1.87 | 3.05 | 2.46 | +0.20 | 53.4% | 252.5 | 53.4% | -0.80 | 24.77 | 23.35 | 26.20 | — |
| — | 1.48 | 2.56 | 2.02 | +0.18 | 53.5% | 255 | 53.5% | -0.83 | 26.90 | 25.45 | 28.35 | — |
| — | 1.19 | 2.29 | 1.74 | +0.15 | 53.7% | 257.5 | 53.7% | -0.85 | 29.07 | 27.60 | 30.55 | — |
| — | 1.00 | 1.98 | 1.49 | +0.13 | 53.9% | 260 | 53.9% | -0.87 | 31.32 | 29.80 | 32.85 | — |
| — | — | — | — | +0.12 | 54.1% | 262.5 | 54.1% | -0.89 | — | — | — | — |
| — | 0.57 | 1.49 | 1.03 | +0.10 | 54.3% | 265 | 54.3% | -0.91 | 35.90 | 34.35 | 37.45 | — |
| — | — | — | — | +0.09 | 54.5% | 267.5 | 54.5% | -0.92 | — | — | — | — |
| — | 0.33 | 1.14 | 0.73 | +0.08 | 54.7% | 270 | 54.7% | -0.93 | 40.60 | 39.05 | 42.15 | — |
| — | — | — | — | +0.06 | 54.9% | 272.5 | 54.9% | -0.94 | — | — | — | — |
| — | 0.21 | 0.89 | 0.55 | +0.06 | 55.2% | 275 | 55.2% | -0.95 | 45.40 | 43.85 | 46.95 | — |
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.