Spot 231.65
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.95 | 42.30 | 41.12 | +1.00 | 53.2% | 190 | 53.2% | -0.00 | — | — | 0.05 | — |
| — | 34.95 | 37.50 | 36.23 | — | — | 195 | — | — | — | — | 0.01 | — |
| — | 29.95 | 32.80 | 31.38 | +1.00 | 48.0% | 200 | 48.0% | -0.00 | — | — | 0.01 | — |
| — | 27.45 | 30.20 | 28.82 | +1.00 | 47.1% | 202.5 | 47.1% | -0.00 | — | — | 0.10 | — |
| — | 25.00 | 27.45 | 26.23 | +1.00 | 46.1% | 205 | 46.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 22.50 | 25.35 | 23.93 | +0.99 | 45.2% | 207.5 | 45.2% | -0.01 | — | — | 0.09 | — |
| — | 20.00 | 22.50 | 21.25 | +0.98 | 44.2% | 210 | 44.2% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 17.55 | 20.10 | 18.82 | +0.97 | 43.1% | 212.5 | 43.1% | -0.03 | — | — | 0.20 | — |
| — | 15.10 | 18.10 | 16.60 | +0.96 | 41.9% | 215 | 41.9% | -0.04 | 0.15 | 0.08 | 0.22 | — |
| — | 14.05 | 15.85 | 14.95 | +0.94 | 40.8% | 217.5 | 40.8% | -0.06 | 0.28 | 0.22 | 0.35 | — |
| — | 11.55 | 13.05 | 12.30 | +0.90 | 39.8% | 220 | 39.8% | -0.10 | 0.45 | 0.40 | 0.50 | — |
| — | 9.45 | 10.90 | 10.18 | +0.85 | 39.0% | 222.5 | 39.0% | -0.15 | 0.76 | 0.69 | 0.83 | — |
| — | 7.45 | 8.45 | 7.95 | +0.77 | 38.5% | 225 | 38.5% | -0.23 | 1.18 | 1.08 | 1.28 | — |
| — | 5.85 | 6.55 | 6.20 | +0.69 | 38.3% | 227.5 | 38.3% | -0.31 | 1.91 | 1.76 | 2.05 | — |
| — | 4.55 | 4.90 | 4.72 | +0.59 | 38.1% | 230 | 38.1% | -0.41 | 2.79 | 2.64 | 2.93 | — |
| — | 3.20 | 3.55 | 3.38 | +0.49 | 38.1% | 232.5 | 38.1% | -0.52 | 4.10 | 3.75 | 4.45 | — |
| — | 2.35 | 2.53 | 2.44 | +0.38 | 38.2% | 235 | 38.2% | -0.62 | 5.53 | 5.25 | 5.80 | — |
| — | 1.57 | 1.70 | 1.64 | +0.29 | 38.6% | 237.5 | 38.6% | -0.71 | 7.45 | 6.95 | 7.95 | — |
| — | 1.04 | 1.15 | 1.09 | +0.20 | 39.1% | 240 | 39.1% | -0.80 | 10.00 | 8.80 | 11.20 | — |
| — | 0.67 | 0.73 | 0.70 | +0.15 | 39.9% | 242.5 | 39.9% | -0.86 | 12.00 | 10.70 | 13.30 | — |
| — | 0.44 | 0.50 | 0.47 | +0.10 | 41.0% | 245 | 41.0% | -0.90 | 14.18 | 12.75 | 15.60 | — |
| — | 0.31 | 0.33 | 0.32 | +0.07 | 42.2% | 247.5 | 42.2% | -0.93 | 16.45 | 15.00 | 17.90 | — |
| — | 0.20 | 0.24 | 0.22 | +0.05 | 43.6% | 250 | 43.6% | -0.95 | 19.10 | 17.85 | 20.35 | — |
| — | 0.09 | 0.17 | 0.13 | +0.04 | 45.0% | 252.5 | 45.0% | -0.97 | 21.05 | 20.00 | 22.10 | — |
| — | 0.09 | 0.13 | 0.11 | +0.03 | 46.6% | 255 | 46.6% | -0.98 | 23.93 | 22.60 | 25.25 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 48.2% | 257.5 | 48.2% | -0.99 | 26.40 | 25.10 | 27.70 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 49.8% | 260 | 49.8% | -0.99 | 28.98 | 27.75 | 30.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 51.4% | 262.5 | 51.4% | -0.99 | 31.30 | 29.90 | 32.70 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 53.0% | 265 | 53.0% | -1.00 | 33.90 | 32.60 | 35.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 54.7% | 267.5 | 54.7% | -1.00 | 36.08 | 34.45 | 37.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 56.4% | 270 | 102.9% | -1.00 | 38.98 | 37.75 | 40.20 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 58.1% | 272.5 | — | — | 41.48 | 40.25 | 42.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 60.4% | 275 | 59.9% | -1.00 | 43.98 | 42.75 | 45.20 | — |
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.