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 | |
| — | 40.15 | 42.70 | 41.42 | — | — | 190 | 41.1% | -0.00 | — | — | 0.14 | — |
| — | 35.20 | 37.95 | 36.58 | — | — | 195 | — | — | — | — | 0.10 | — |
| — | 30.25 | 32.70 | 31.48 | — | — | 200 | — | — | — | — | 0.20 | — |
| — | 25.35 | 28.55 | 26.95 | +0.97 | 37.3% | 205 | — | — | 0.17 | 0.09 | 0.25 | — |
| — | 22.90 | 26.05 | 24.48 | +0.96 | 36.8% | 207.5 | — | — | 0.34 | 0.18 | 0.51 | — |
| — | 20.55 | 23.80 | 22.18 | — | — | 210 | — | — | 0.45 | 0.31 | 0.58 | — |
| — | 18.20 | 20.60 | 19.40 | — | — | 212.5 | — | — | 0.64 | 0.48 | 0.79 | — |
| — | 15.95 | 18.65 | 17.30 | — | — | 215 | — | — | 0.88 | 0.73 | 1.02 | — |
| — | 13.75 | 16.55 | 15.15 | +0.86 | 35.4% | 217.5 | — | — | 1.22 | 1.03 | 1.41 | — |
| — | 12.45 | 14.30 | 13.38 | +0.82 | 35.2% | 220 | 35.2% | -0.18 | 1.66 | 1.45 | 1.87 | — |
| — | 10.90 | 12.95 | 11.93 | +0.76 | 35.0% | 222.5 | 35.0% | -0.24 | 2.12 | 1.89 | 2.35 | — |
| — | 9.15 | 10.45 | 9.80 | +0.70 | 34.9% | 225 | 34.9% | -0.30 | 2.90 | 2.60 | 3.20 | — |
| — | 7.60 | 8.70 | 8.15 | +0.64 | 34.9% | 227.5 | 34.9% | -0.37 | 3.70 | 3.40 | 4.00 | — |
| — | 6.25 | 7.05 | 6.65 | — | — | 230 | 34.9% | -0.44 | 4.80 | 4.45 | 5.15 | — |
| — | 5.20 | 6.00 | 5.60 | +0.50 | 34.9% | 232.5 | 34.9% | -0.51 | 5.90 | 5.40 | 6.40 | — |
| — | 4.30 | 4.55 | 4.42 | +0.43 | 35.0% | 235 | 35.0% | -0.58 | 7.30 | 6.75 | 7.85 | — |
| — | 3.25 | 3.50 | 3.38 | +0.36 | 35.2% | 237.5 | 35.2% | -0.64 | 9.00 | 8.45 | 9.55 | — |
| — | 2.47 | 2.78 | 2.62 | — | — | 240 | — | — | 10.78 | 10.15 | 11.40 | — |
| — | 1.86 | 2.17 | 2.02 | — | — | 242.5 | 35.8% | -0.76 | 12.72 | 12.05 | 13.40 | — |
| — | 1.41 | 1.67 | 1.54 | — | — | 245 | — | — | 15.15 | 13.70 | 16.60 | — |
| — | 1.24 | 1.29 | 1.26 | — | — | 247.5 | — | — | 17.27 | 15.95 | 18.60 | — |
| — | 0.84 | 0.95 | 0.90 | — | — | 250 | — | — | 19.40 | 17.95 | 20.85 | — |
| — | 0.45 | 0.84 | 0.65 | +0.10 | 37.6% | 252.5 | — | — | 21.90 | 20.65 | 23.15 | — |
| — | 0.43 | 0.56 | 0.49 | +0.08 | 38.6% | 255 | 38.2% | -0.93 | 24.25 | 23.00 | 25.50 | — |
| — | 0.21 | 0.47 | 0.34 | +0.06 | 37.3% | 257.5 | 38.8% | -0.94 | 26.60 | 25.30 | 27.90 | — |
| — | 0.24 | 0.50 | 0.37 | +0.05 | 39.5% | 260 | — | — | 28.70 | 27.10 | 30.30 | — |
| — | 0.13 | 0.72 | 0.42 | — | — | 262.5 | — | — | 31.50 | 30.25 | 32.75 | — |
| — | 0.15 | 0.37 | 0.26 | — | — | 265 | — | — | 33.60 | 31.95 | 35.25 | — |
| — | — | 0.63 | — | — | — | 267.5 | — | — | 36.45 | 35.20 | 37.70 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 270 | — | — | 38.95 | 37.70 | 40.20 | — |
| — | 0.01 | 0.83 | 0.42 | — | — | 272.5 | — | — | 41.10 | 39.50 | 42.70 | — |
| — | 0.06 | 0.14 | 0.10 | — | — | 275 | — | — | 43.90 | 42.60 | 45.20 | — |
| — | 0.01 | 0.73 | 0.37 | — | — | 277.5 | — | — | 45.83 | 44.00 | 47.65 | — |
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.