Spot 243.11
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.10 | 50.10 | 48.60 | +1.00 | 112.6% | 195 | 112.6% | -0.00 | — | — | 0.03 | — |
| — | 44.25 | 47.80 | 46.02 | +1.00 | 112.6% | 197.5 | 112.6% | -0.00 | — | — | 0.18 | — |
| — | 41.95 | 44.35 | 43.15 | +1.00 | 112.9% | 200 | 112.9% | -0.00 | — | — | 0.05 | — |
| — | 39.35 | 42.80 | 41.08 | +1.00 | 112.9% | 202.5 | 112.9% | -0.00 | — | — | 0.11 | — |
| — | 36.85 | 39.25 | 38.05 | +1.00 | 112.0% | 205 | 112.0% | -0.00 | — | — | 0.05 | — |
| — | 34.35 | 37.60 | 35.98 | +1.00 | 109.5% | 207.5 | 109.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 32.75 | 35.20 | 33.98 | +1.00 | 105.4% | 210 | 105.4% | -0.00 | — | — | 0.02 | — |
| — | 30.40 | 32.80 | 31.60 | +1.00 | 99.5% | 212.5 | 99.5% | -0.00 | — | — | 0.05 | — |
| — | 27.85 | 29.30 | 28.57 | +1.00 | 92.3% | 215 | 92.3% | -0.00 | — | — | 0.03 | — |
| — | 24.25 | 27.60 | 25.93 | +0.99 | 84.6% | 217.5 | 84.6% | -0.01 | — | — | 0.06 | — |
| — | 22.65 | 24.60 | 23.62 | +0.99 | 77.4% | 220 | 77.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.80 | 22.80 | 21.30 | +0.99 | 71.3% | 222.5 | 71.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 16.75 | 20.30 | 18.52 | +0.99 | 66.1% | 225 | 66.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 15.10 | 17.70 | 16.40 | +0.98 | 61.3% | 227.5 | 61.3% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 13.00 | 13.55 | 13.28 | +0.97 | 56.6% | 230 | 56.6% | -0.03 | 0.11 | 0.09 | 0.13 | — |
| — | 10.35 | 12.80 | 11.57 | +0.95 | 52.1% | 232.5 | 52.1% | -0.05 | 0.17 | 0.14 | 0.20 | — |
| — | 7.70 | 10.25 | 8.97 | +0.91 | 48.8% | 235 | 48.8% | -0.09 | 0.28 | 0.24 | 0.33 | — |
| — | 6.00 | 6.70 | 6.35 | +0.83 | 47.1% | 237.5 | 47.1% | -0.17 | 0.67 | 0.52 | 0.82 | — |
| — | 4.10 | 4.45 | 4.28 | +0.71 | 46.3% | 240 | 46.3% | -0.29 | 1.17 | 1.03 | 1.30 | — |
| — | 2.52 | 2.89 | 2.71 | +0.55 | 46.3% | 242.5 | 46.3% | -0.45 | 2.08 | 1.91 | 2.25 | — |
| — | 1.50 | 1.69 | 1.59 | +0.38 | 47.3% | 245 | 47.3% | -0.62 | 3.38 | 3.20 | 3.55 | — |
| — | 0.76 | 0.94 | 0.85 | +0.24 | 47.6% | 247.5 | 47.6% | -0.76 | 5.15 | 4.95 | 5.35 | — |
| — | 0.39 | 0.48 | 0.43 | +0.13 | 47.4% | 250 | 47.4% | -0.87 | 7.15 | 6.80 | 7.50 | — |
| — | 0.16 | 0.30 | 0.23 | +0.07 | 48.5% | 252.5 | 48.5% | -0.93 | 9.20 | 8.25 | 10.15 | — |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 51.3% | 255 | 51.3% | -0.96 | 11.88 | 10.85 | 12.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 55.4% | 257.5 | 55.4% | -0.98 | 14.28 | 13.15 | 15.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 60.0% | 260 | 60.0% | -0.99 | 16.50 | 15.40 | 17.60 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 64.9% | 262.5 | 64.9% | -0.99 | 18.90 | 17.55 | 20.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 69.6% | 265 | 69.6% | -0.99 | 21.48 | 20.05 | 22.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 74.0% | 267.5 | 74.0% | -0.99 | 24.30 | 22.30 | 26.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 77.9% | 270 | 77.9% | -1.00 | 26.30 | 24.85 | 27.75 | — |
| — | — | 0.06 | — | +0.00 | 81.5% | 272.5 | 81.5% | -1.00 | 29.23 | 27.30 | 31.15 | — |
| — | — | 0.01 | — | +0.00 | 84.8% | 275 | 84.8% | -1.00 | 31.68 | 30.65 | 32.70 | — |
| — | — | 0.01 | — | +0.00 | 88.0% | 277.5 | 88.0% | -1.00 | 34.00 | 32.30 | 35.70 | — |
| — | — | 0.01 | — | +0.00 | 91.1% | 280 | 91.1% | -1.00 | 36.70 | 35.65 | 37.75 | — |
| — | — | 0.01 | — | +0.00 | 94.2% | 282.5 | 94.2% | -1.00 | 38.98 | 37.30 | 40.65 | — |
| — | — | 0.01 | — | +0.00 | 97.6% | 285 | 97.6% | -1.00 | 41.23 | 39.95 | 42.50 | — |
| — | — | 0.01 | — | +0.00 | 104.9% | 290 | 104.9% | -1.00 | 46.48 | 44.80 | 48.15 | — |
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.