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 | |
| — | 44.10 | 47.25 | 45.67 | +1.00 | 41.5% | 185 | 41.5% | -0.00 | — | — | 0.30 | — |
| — | 39.20 | 42.10 | 40.65 | +0.99 | 39.7% | 190 | 39.7% | -0.01 | — | — | 0.30 | — |
| — | 34.30 | 37.20 | 35.75 | +0.99 | 38.0% | 195 | 38.0% | -0.01 | — | — | 0.25 | — |
| — | 29.35 | 32.20 | 30.77 | +0.98 | 36.5% | 200 | — | — | 0.17 | 0.06 | 0.28 | — |
| — | 24.40 | 27.40 | 25.90 | — | — | 205 | — | — | 0.23 | 0.08 | 0.37 | — |
| — | 20.10 | 22.65 | 21.38 | — | — | 210 | 34.2% | -0.08 | 0.47 | 0.31 | 0.63 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 15.15 | 18.15 | 16.65 | — | — | 215 | — | — | 0.99 | 0.85 | 1.14 | — |
| — | 13.35 | 16.05 | 14.70 | — | — | 217.5 | — | — | 1.46 | 1.16 | 1.75 | — |
| — | 11.85 | 12.90 | 12.38 | — | — | 220 | 32.9% | -0.24 | 2.02 | 1.83 | 2.22 | — |
| — | 9.65 | 11.30 | 10.47 | +0.73 | 32.7% | 222.5 | 32.7% | -0.29 | 2.62 | 2.28 | 2.95 | — |
| — | 8.50 | 9.55 | 9.03 | +0.67 | 32.7% | 225 | 32.7% | -0.35 | 3.42 | 3.05 | 3.80 | — |
| — | 6.85 | 7.75 | 7.30 | +0.58 | 32.6% | 227.5 | 32.6% | -0.41 | 4.55 | 4.05 | 5.05 | — |
| — | 5.70 | 6.10 | 5.90 | +0.51 | 32.7% | 230 | 32.7% | -0.49 | 5.62 | 5.25 | 6.00 | — |
| — | 4.65 | 5.20 | 4.92 | +0.45 | 32.8% | 232.5 | — | — | 6.97 | 6.50 | 7.45 | — |
| — | 3.65 | 4.15 | 3.90 | — | — | 235 | — | — | 8.53 | 8.00 | 9.05 | — |
| — | 2.89 | 3.40 | 3.15 | +0.32 | 33.3% | 237.5 | 33.3% | -0.68 | 10.35 | 9.75 | 10.95 | — |
| — | 2.30 | 2.62 | 2.46 | +0.27 | 33.6% | 240 | 33.6% | -0.72 | 12.30 | 11.40 | 13.20 | — |
| — | 1.60 | 2.19 | 1.90 | +0.22 | 34.0% | 242.5 | 34.0% | -0.77 | 14.22 | 13.35 | 15.10 | — |
| — | 1.21 | 1.77 | 1.49 | +0.19 | 34.4% | 245 | 34.4% | -0.81 | 15.70 | 14.45 | 16.95 | — |
| — | 0.98 | 1.43 | 1.21 | +0.16 | 34.9% | 247.5 | 34.9% | -0.85 | 18.32 | 16.95 | 19.70 | — |
| — | 0.86 | 0.99 | 0.93 | +0.12 | 35.5% | 250 | 35.5% | -0.88 | 20.48 | 19.20 | 21.75 | — |
| — | 0.66 | 0.95 | 0.81 | +0.10 | 36.0% | 252.5 | 36.0% | -0.90 | 22.77 | 21.45 | 24.10 | — |
| — | 0.49 | 0.66 | 0.57 | +0.08 | 36.7% | 255 | 36.7% | -0.93 | 24.88 | 23.40 | 26.35 | — |
| — | 0.28 | 0.60 | 0.44 | +0.07 | 37.3% | 257.5 | 37.3% | -0.94 | 27.18 | 25.80 | 28.55 | — |
| — | 0.17 | 0.47 | 0.32 | +0.05 | 38.0% | 260 | 38.0% | -0.96 | 29.77 | 28.40 | 31.15 | — |
| — | 0.25 | 0.35 | 0.30 | +0.05 | 38.7% | 262.5 | 38.7% | -0.97 | 32.38 | 30.85 | 33.90 | — |
| — | 0.19 | 0.27 | 0.23 | +0.04 | 39.5% | 265 | 39.5% | -0.98 | 34.62 | 33.30 | 35.95 | — |
| — | — | — | — | +0.03 | 40.2% | 267.5 | 40.2% | -0.98 | — | — | — | — |
| — | 0.12 | 0.19 | 0.15 | +0.02 | 40.9% | 270 | 40.9% | -0.99 | 39.80 | 38.10 | 41.50 | — |
| — | — | — | — | +0.02 | 41.6% | 272.5 | 41.6% | -0.99 | — | — | — | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 42.3% | 275 | 42.3% | -1.00 | 44.80 | 43.25 | 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.