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 | |
| — | 48.15 | 50.70 | 49.42 | +0.99 | 56.5% | 185 | — | — | — | — | 0.65 | — |
| — | 43.40 | 45.70 | 44.55 | +0.99 | 49.2% | 190 | — | — | — | — | 0.65 | — |
| — | 38.45 | 40.70 | 39.58 | +0.99 | 42.5% | 195 | — | — | — | — | 0.65 | — |
| — | 33.45 | 35.70 | 34.58 | — | — | 200 | — | — | — | — | 0.55 | — |
| — | 28.15 | 30.75 | 29.45 | — | — | 205 | — | — | — | — | 0.55 | — |
| — | 23.50 | 25.75 | 24.62 | — | — | 210 | — | — | — | — | 0.08 | — |
| — | 21.00 | 23.30 | 22.15 | — | — | 212.5 | — | — | — | — | 0.45 | — |
| — | 18.20 | 20.75 | 19.48 | — | — | 215 | — | — | — | — | 0.55 | — |
| — | 15.85 | 18.20 | 17.02 | +0.97 | 23.4% | 217.5 | 23.4% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 13.60 | 15.50 | 14.55 | +0.94 | 22.5% | 220 | 22.5% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 11.40 | 13.00 | 12.20 | +0.91 | 21.9% | 222.5 | 21.9% | -0.09 | 0.34 | 0.26 | 0.43 | — |
| — | 9.25 | 10.75 | 10.00 | +0.85 | 21.5% | 225 | 21.5% | -0.14 | 0.70 | 0.65 | 0.75 | — |
| — | 7.10 | 8.60 | 7.85 | +0.78 | 21.2% | 227.5 | 21.2% | -0.22 | 1.09 | 0.95 | 1.24 | — |
| — | 5.45 | 6.00 | 5.72 | +0.68 | 21.0% | 230 | 21.0% | -0.32 | 1.78 | 1.60 | 1.97 | — |
| — | 3.95 | 4.95 | 4.45 | +0.57 | 21.1% | 232.5 | 21.1% | -0.44 | 2.75 | 2.50 | 3.00 | — |
| — | 2.80 | 3.35 | 3.08 | +0.46 | 21.4% | 235 | 21.4% | -0.55 | 4.28 | 3.90 | 4.65 | — |
| — | 2.00 | 2.48 | 2.24 | +0.35 | 21.6% | 237.5 | 21.6% | -0.66 | 5.58 | 5.20 | 5.95 | — |
| — | 1.24 | 1.48 | 1.36 | +0.25 | 21.9% | 240 | — | — | 7.50 | 7.25 | 7.75 | — |
| — | 0.80 | 0.95 | 0.88 | +0.18 | 22.2% | 242.5 | — | — | 9.18 | 8.15 | 10.20 | — |
| — | 0.47 | 0.63 | 0.55 | +0.12 | 22.7% | 245 | — | — | 11.35 | 10.60 | 12.10 | — |
| — | 0.26 | 0.45 | 0.35 | — | — | 247.5 | 23.4% | -0.93 | 14.00 | 12.90 | 15.10 | — |
| — | 0.12 | 0.29 | 0.20 | +0.06 | 24.2% | 250 | — | — | 16.18 | 15.40 | 16.95 | — |
| — | 0.08 | 0.20 | 0.14 | +0.04 | 25.1% | 252.5 | 25.1% | -0.98 | 18.32 | 17.10 | 19.55 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 26.2% | 255 | — | — | 21.00 | 19.90 | 22.10 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 257.5 | — | — | 23.25 | 22.10 | 24.40 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 260 | 28.6% | -1.00 | 25.93 | 25.20 | 26.65 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 29.9% | 262.5 | — | — | 28.43 | 27.15 | 29.70 | — |
| — | 0.03 | 0.30 | 0.17 | +0.01 | 31.3% | 265 | 31.3% | -1.00 | 30.80 | 29.65 | 31.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 32.7% | 267.5 | 32.7% | -1.00 | 33.52 | 32.15 | 34.90 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 270 | — | — | 36.40 | 35.75 | 37.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 35.6% | 272.5 | 35.6% | -1.00 | 38.30 | 37.15 | 39.45 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 275 | — | — | 40.80 | 39.65 | 41.95 | — |
| — | — | 0.11 | — | +0.00 | 39.8% | 280 | — | — | 45.90 | 44.65 | 47.15 | — |
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.