Spot 229.63
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.90 | 46.95 | 45.42 | +1.00 | 50.7% | 185 | 50.7% | -0.00 | — | — | 0.51 | — |
| — | 39.10 | 41.95 | 40.52 | +1.00 | 47.1% | 190 | 47.1% | -0.00 | — | — | 0.03 | — |
| — | 34.05 | 36.90 | 35.48 | +1.00 | 43.6% | 195 | 43.6% | -0.00 | — | — | 0.13 | — |
| — | 28.65 | 32.05 | 30.35 | +0.99 | 40.5% | 200 | 40.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 26.50 | 29.50 | 28.00 | +0.99 | 39.0% | 202.5 | 39.0% | -0.01 | — | — | 0.15 | — |
| — | 23.95 | 26.95 | 25.45 | +0.99 | 37.7% | 205 | 37.7% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 21.50 | 24.55 | 23.02 | +0.98 | 36.4% | 207.5 | 36.4% | -0.02 | 0.24 | 0.04 | 0.44 | — |
| — | 19.40 | 21.75 | 20.57 | +0.97 | 35.3% | 210 | 35.3% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 17.05 | 19.65 | 18.35 | +0.96 | 34.2% | 212.5 | 34.2% | -0.04 | 0.20 | 0.14 | 0.27 | — |
| — | 14.20 | 16.90 | 15.55 | +0.93 | 33.4% | 215 | 33.4% | -0.06 | 0.26 | 0.14 | 0.37 | — |
| — | 12.40 | 14.90 | 13.65 | +0.90 | 32.6% | 217.5 | 32.6% | -0.10 | 0.46 | 0.38 | 0.54 | — |
| — | 10.00 | 12.20 | 11.10 | +0.84 | 32.0% | 220 | 32.0% | -0.16 | 0.77 | 0.63 | 0.90 | — |
| — | 8.15 | 9.40 | 8.78 | +0.78 | 31.6% | 222.5 | 31.6% | -0.22 | 1.23 | 1.07 | 1.39 | — |
| — | 6.50 | 7.75 | 7.12 | +0.69 | 31.3% | 225 | 31.3% | -0.31 | 1.81 | 1.60 | 2.02 | — |
| — | 5.00 | 5.95 | 5.47 | +0.60 | 31.2% | 227.5 | 31.2% | -0.40 | 2.71 | 2.45 | 2.97 | — |
| — | 3.75 | 4.30 | 4.03 | +0.50 | 31.2% | 230 | 31.2% | -0.50 | 3.95 | 3.80 | 4.10 | — |
| — | 2.75 | 2.93 | 2.84 | +0.40 | 31.4% | 232.5 | 31.4% | -0.60 | 5.35 | 4.95 | 5.75 | — |
| — | 1.87 | 2.10 | 1.99 | +0.31 | 31.7% | 235 | 31.7% | -0.69 | 6.95 | 6.50 | 7.40 | — |
| — | 1.28 | 1.63 | 1.46 | +0.24 | 32.1% | 237.5 | 32.1% | -0.76 | 8.82 | 8.30 | 9.35 | — |
| — | 0.80 | 1.00 | 0.90 | +0.18 | 32.6% | 240 | 32.6% | -0.83 | 10.82 | 10.10 | 11.55 | — |
| — | 0.59 | 0.75 | 0.67 | +0.12 | 33.3% | 242.5 | 33.3% | -0.88 | 12.50 | 11.25 | 13.75 | — |
| — | 0.40 | 0.51 | 0.46 | +0.10 | 34.2% | 245 | 34.2% | -0.91 | 15.07 | 13.85 | 16.30 | — |
| — | 0.28 | 0.41 | 0.34 | +0.07 | 35.2% | 247.5 | 35.2% | -0.94 | 17.38 | 15.95 | 18.80 | — |
| — | 0.22 | 0.26 | 0.24 | +0.05 | 36.4% | 250 | 36.4% | -0.95 | 19.65 | 18.40 | 20.90 | — |
| — | 0.10 | 0.22 | 0.16 | +0.04 | 37.6% | 252.5 | 37.6% | -0.97 | 22.20 | 20.85 | 23.55 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 38.9% | 255 | 38.9% | -0.98 | 24.70 | 23.25 | 26.15 | — |
| — | — | 0.21 | — | +0.02 | 40.3% | 257.5 | 40.3% | -0.99 | 27.20 | 25.75 | 28.65 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 41.6% | 260 | 41.6% | -0.99 | 29.62 | 28.20 | 31.05 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 42.9% | 262.5 | 42.9% | -0.99 | 32.52 | 30.60 | 34.45 | — |
| — | — | 0.10 | — | +0.01 | 44.1% | 265 | 44.1% | -1.00 | 34.50 | 33.10 | 35.90 | — |
| — | — | 0.28 | — | +0.01 | 45.4% | 267.5 | 45.4% | -1.00 | 37.40 | 35.65 | 39.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 46.5% | 270 | 46.5% | -1.00 | 39.77 | 38.10 | 41.45 | — |
| — | — | — | — | +0.01 | 47.7% | 272.5 | 47.7% | -1.00 | — | — | — | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 48.8% | 275 | 48.8% | -1.00 | 44.73 | 43.10 | 46.35 | — |
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.