Spot 233.55
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.95 | 50.30 | 49.12 | +1.00 | 43.4% | 185 | 43.4% | +0.00 | — | — | 0.06 | — |
| — | 42.95 | 45.50 | 44.23 | +1.00 | 39.2% | 190 | 39.2% | +0.00 | — | — | 0.65 | — |
| — | 38.35 | 40.35 | 39.35 | +1.00 | 35.2% | 195 | 35.2% | +0.00 | — | — | 0.65 | — |
| — | 33.35 | 35.35 | 34.35 | +1.00 | 31.8% | 200 | 31.8% | -0.00 | — | — | 0.05 | — |
| — | 28.30 | 30.35 | 29.32 | +1.00 | 29.0% | 205 | 29.0% | -0.00 | — | — | 0.65 | — |
| — | 22.95 | 25.00 | 23.98 | +1.00 | 27.1% | 210 | 27.1% | -0.00 | — | — | 0.65 | — |
| — | 20.60 | 22.80 | 21.70 | +1.00 | 26.4% | 212.5 | 26.4% | -0.00 | — | — | 0.66 | — |
| — | 18.00 | 20.35 | 19.18 | +1.00 | 26.0% | 215 | 26.0% | -0.00 | — | — | 0.02 | — |
| — | 15.60 | 17.85 | 16.73 | +1.00 | 25.6% | 217.5 | 25.6% | -0.00 | — | — | 0.05 | — |
| — | 13.30 | 15.05 | 14.18 | +0.99 | 25.4% | 220 | 25.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 10.60 | 12.90 | 11.75 | +0.97 | 25.1% | 222.5 | 25.1% | -0.03 | — | — | 0.31 | — |
| — | 8.45 | 10.20 | 9.32 | +0.93 | 24.8% | 225 | 24.8% | -0.07 | 0.20 | 0.16 | 0.25 | — |
| — | 6.20 | 7.35 | 6.78 | — | — | 227.5 | 24.5% | -0.14 | 0.44 | 0.40 | 0.48 | — |
| — | 4.25 | 5.60 | 4.92 | — | — | 230 | 24.0% | -0.26 | 0.90 | 0.82 | 0.97 | — |
| — | 2.86 | 3.20 | 3.03 | +0.59 | 23.7% | 232.5 | — | — | 1.67 | 1.58 | 1.75 | — |
| — | 1.61 | 1.79 | 1.70 | +0.42 | 23.6% | 235 | — | — | 3.05 | 2.85 | 3.25 | — |
| — | 0.85 | 0.99 | 0.92 | +0.27 | 23.9% | 237.5 | — | — | 4.80 | 4.50 | 5.10 | — |
| — | 0.45 | 0.55 | 0.50 | — | — | 240 | 24.8% | -0.86 | 6.78 | 6.40 | 7.15 | — |
| — | 0.24 | 0.29 | 0.27 | — | — | 242.5 | — | — | 8.82 | 8.15 | 9.50 | — |
| — | 0.12 | 0.15 | 0.14 | +0.05 | 27.8% | 245 | — | — | 11.45 | 11.25 | 11.65 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 247.5 | — | — | 14.07 | 13.65 | 14.50 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 32.4% | 250 | — | — | 16.48 | 16.00 | 16.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 34.9% | 252.5 | 34.9% | -1.00 | 18.88 | 18.35 | 19.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 37.2% | 255 | 37.2% | -1.00 | 21.68 | 20.95 | 22.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 39.3% | 257.5 | 39.3% | -1.00 | 24.05 | 23.70 | 24.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 41.1% | 260 | 41.1% | -1.00 | 26.52 | 26.15 | 26.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 42.7% | 262.5 | 42.7% | -1.00 | 28.88 | 28.45 | 29.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 44.0% | 265 | 44.0% | -1.00 | 31.60 | 31.30 | 31.90 | — |
| — | — | 0.53 | — | +0.00 | 45.1% | 267.5 | 45.1% | -1.00 | 34.10 | 33.70 | 34.50 | — |
| — | — | 0.01 | — | +0.00 | 46.0% | 270 | 46.0% | -1.00 | 36.33 | 35.95 | 36.70 | — |
| — | — | 0.05 | — | — | — | 272.5 | — | — | 39.12 | 38.70 | 39.55 | — |
| — | — | 0.07 | — | — | — | 275 | 47.3% | -1.00 | 41.40 | 40.95 | 41.85 | — |
| — | — | 0.29 | — | +0.00 | 47.9% | 277.5 | — | — | 44.08 | 43.75 | 44.40 | — |
| — | — | 0.03 | — | — | — | 280 | 88.1% | -1.00 | 46.58 | 46.10 | 47.05 | — |
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.