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 | 49.50 | 48.30 | +1.00 | 53.2% | 195 | 53.2% | -0.00 | — | — | 0.26 | — |
| — | 42.15 | 45.40 | 43.77 | +1.00 | 50.8% | 200 | 50.8% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 37.35 | 40.50 | 38.92 | +0.99 | 48.6% | 205 | 48.6% | -0.01 | — | — | 0.11 | — |
| — | 34.70 | 38.05 | 36.38 | +0.99 | 47.5% | 207.5 | 47.5% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 32.65 | 34.70 | 33.67 | +0.99 | 46.5% | 210 | 46.5% | -0.01 | 0.14 | 0.08 | 0.19 | — |
| — | 29.05 | 33.10 | 31.07 | +0.98 | 45.5% | 212.5 | 45.5% | -0.02 | 0.24 | 0.08 | 0.40 | — |
| — | 27.25 | 30.65 | 28.95 | +0.97 | 44.5% | 215 | 44.5% | -0.03 | 0.17 | 0.07 | 0.27 | — |
| — | 24.45 | 28.10 | 26.27 | +0.96 | 43.5% | 217.5 | 43.5% | -0.04 | 0.15 | 0.04 | 0.27 | — |
| — | 22.80 | 25.20 | 24.00 | +0.95 | 42.6% | 220 | 42.6% | -0.05 | 0.34 | 0.33 | 0.34 | — |
| — | 20.05 | 22.55 | 21.30 | +0.93 | 41.6% | 222.5 | 41.6% | -0.07 | 0.43 | 0.36 | 0.51 | — |
| — | 18.05 | 20.95 | 19.50 | +0.91 | 40.8% | 225 | 40.8% | -0.09 | 0.61 | 0.56 | 0.67 | — |
| — | 16.25 | 18.75 | 17.50 | +0.88 | 40.0% | 227.5 | 40.0% | -0.12 | 0.85 | 0.78 | 0.92 | — |
| — | 13.95 | 16.30 | 15.12 | +0.84 | 39.3% | 230 | 39.3% | -0.16 | 1.26 | 1.10 | 1.43 | — |
| — | 11.75 | 14.55 | 13.15 | +0.79 | 38.7% | 232.5 | 38.7% | -0.21 | 1.62 | 1.52 | 1.72 | — |
| — | 10.20 | 11.50 | 10.85 | +0.74 | 38.3% | 235 | 38.3% | -0.26 | 2.23 | 2.15 | 2.30 | — |
| — | 8.00 | 9.20 | 8.60 | +0.68 | 37.9% | 237.5 | 37.9% | -0.32 | 2.92 | 2.78 | 3.05 | — |
| — | 7.05 | 7.45 | 7.25 | +0.61 | 37.7% | 240 | 37.7% | -0.39 | 3.83 | 3.60 | 4.05 | — |
| — | 5.65 | 6.20 | 5.92 | +0.53 | 37.6% | 242.5 | 37.6% | -0.47 | 4.92 | 4.70 | 5.15 | — |
| — | 4.45 | 4.90 | 4.67 | +0.46 | 37.6% | 245 | 37.6% | -0.54 | 6.20 | 5.95 | 6.45 | — |
| — | 3.50 | 3.95 | 3.73 | +0.39 | 37.7% | 247.5 | 37.7% | -0.61 | 7.70 | 7.40 | 8.00 | — |
| — | 2.63 | 2.93 | 2.78 | +0.32 | 37.8% | 250 | 37.8% | -0.68 | 9.47 | 9.05 | 9.90 | — |
| — | 2.04 | 2.31 | 2.17 | +0.26 | 38.1% | 252.5 | 38.1% | -0.74 | 11.12 | 10.45 | 11.80 | — |
| — | 1.53 | 1.68 | 1.60 | +0.21 | 38.4% | 255 | 38.4% | -0.79 | 12.97 | 12.10 | 13.85 | — |
| — | 1.13 | 1.28 | 1.21 | +0.17 | 38.8% | 257.5 | 38.8% | -0.84 | 14.80 | 13.50 | 16.10 | — |
| — | 0.83 | 0.96 | 0.90 | +0.13 | 39.3% | 260 | 39.3% | -0.87 | 17.27 | 15.95 | 18.60 | — |
| — | 0.60 | 0.70 | 0.65 | +0.10 | 39.8% | 262.5 | 39.8% | -0.90 | 19.27 | 17.90 | 20.65 | — |
| — | 0.48 | 0.54 | 0.51 | +0.08 | 40.4% | 265 | 40.4% | -0.93 | 22.20 | 20.95 | 23.45 | — |
| — | 0.29 | 0.43 | 0.36 | +0.06 | 41.1% | 267.5 | 41.1% | -0.94 | 24.50 | 23.35 | 25.65 | — |
| — | 0.25 | 0.39 | 0.32 | +0.05 | 41.8% | 270 | 41.8% | -0.96 | 26.48 | 24.95 | 28.00 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 42.5% | 272.5 | 42.5% | -0.97 | 29.25 | 28.15 | 30.35 | — |
| — | 0.12 | 0.32 | 0.22 | +0.03 | 43.2% | 275 | 43.2% | -0.98 | 31.30 | 29.90 | 32.70 | — |
| 32 | 0.05 | 0.24 | 0.14 | +0.02 | 43.8% | 277.5 | 43.8% | -0.99 | 33.95 | 32.40 | 35.50 | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 44.5% | 280 | 44.5% | -0.99 | 36.80 | 35.60 | 38.00 | — |
| — | — | 0.15 | — | +0.01 | 45.0% | 282.5 | 45.0% | -1.00 | 38.80 | 37.30 | 40.30 | — |
| — | — | 0.09 | — | +0.01 | 45.6% | 285 | 45.6% | -1.00 | 41.65 | 39.80 | 43.50 | — |
| — | — | 0.28 | — | +0.01 | 46.1% | 287.5 | 46.1% | -1.00 | 44.27 | 43.10 | 45.45 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 46.6% | 290 | 46.6% | -1.00 | 46.77 | 45.60 | 47.95 | — |
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.