Spot 237.47
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.30 | 43.85 | 42.58 | +1.00 | 50.3% | 195 | 50.3% | -0.00 | — | — | 0.32 | — |
| — | 36.25 | 39.00 | 37.62 | +1.00 | 47.9% | 200 | 47.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 31.25 | 34.65 | 32.95 | +0.99 | 45.5% | 205 | 45.5% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 28.90 | 32.05 | 30.48 | +0.99 | 44.3% | 207.5 | 44.3% | -0.01 | — | — | 0.16 | — |
| — | 26.40 | 28.95 | 27.68 | +0.98 | 43.1% | 210 | 43.1% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 23.80 | 27.25 | 25.52 | +0.98 | 42.0% | 212.5 | 42.0% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 21.30 | 24.70 | 23.00 | +0.97 | 40.9% | 215 | 40.9% | -0.03 | 0.15 | 0.09 | 0.22 | — |
| — | 18.90 | 21.75 | 20.32 | +0.95 | 39.8% | 217.5 | 39.8% | -0.05 | 0.28 | 0.09 | 0.47 | — |
| — | 16.85 | 19.35 | 18.10 | +0.93 | 38.8% | 220 | 38.8% | -0.07 | 0.38 | 0.35 | 0.41 | — |
| — | 14.40 | 17.60 | 16.00 | +0.90 | 37.8% | 222.5 | 37.8% | -0.10 | 0.53 | 0.42 | 0.63 | — |
| — | 12.50 | 14.55 | 13.53 | +0.86 | 37.0% | 225 | 37.0% | -0.14 | 0.76 | 0.62 | 0.90 | — |
| — | 10.10 | 12.45 | 11.28 | +0.82 | 36.2% | 227.5 | 36.2% | -0.18 | 1.29 | 1.13 | 1.46 | — |
| — | 9.05 | 10.10 | 9.57 | +0.76 | 35.5% | 230 | 35.5% | -0.24 | 1.74 | 1.50 | 1.98 | — |
| — | 7.35 | 8.45 | 7.90 | +0.70 | 34.9% | 232.5 | 34.9% | -0.30 | 2.39 | 2.26 | 2.52 | — |
| — | 5.85 | 6.45 | 6.15 | +0.62 | 34.5% | 235 | 34.5% | -0.39 | 3.30 | 3.10 | 3.50 | — |
| — | 4.50 | 4.95 | 4.72 | +0.52 | 34.3% | 237.5 | 34.3% | -0.48 | 4.35 | 4.15 | 4.55 | — |
| — | 3.40 | 3.75 | 3.58 | +0.44 | 34.2% | 240 | 34.2% | -0.57 | 5.75 | 5.45 | 6.05 | — |
| — | 2.48 | 2.74 | 2.61 | +0.36 | 34.2% | 242.5 | 34.2% | -0.64 | 7.28 | 6.95 | 7.60 | — |
| — | 1.79 | 2.01 | 1.90 | +0.28 | 34.4% | 245 | 34.4% | -0.73 | 9.18 | 8.65 | 9.70 | — |
| — | 1.25 | 1.43 | 1.34 | +0.21 | 34.7% | 247.5 | 34.7% | -0.79 | 11.05 | 10.45 | 11.65 | — |
| — | 0.95 | 1.04 | 0.99 | +0.16 | 35.2% | 250 | 35.2% | -0.84 | 13.00 | 12.05 | 13.95 | — |
| — | 0.65 | 0.75 | 0.70 | +0.11 | 35.9% | 252.5 | 35.9% | -0.89 | 15.68 | 14.45 | 16.90 | — |
| — | 0.39 | 0.65 | 0.52 | +0.09 | 36.8% | 255 | 36.8% | -0.92 | 17.98 | 17.05 | 18.90 | — |
| — | 0.30 | 0.35 | 0.33 | +0.07 | 37.7% | 257.5 | 37.7% | -0.94 | 20.07 | 18.70 | 21.45 | — |
| — | 0.22 | 0.26 | 0.24 | +0.05 | 38.8% | 260 | 38.8% | -0.96 | 22.52 | 21.35 | 23.70 | — |
| — | 0.02 | 0.34 | 0.18 | +0.04 | 39.9% | 262.5 | 39.9% | -0.97 | 25.15 | 23.85 | 26.45 | — |
| — | 0.08 | 0.24 | 0.16 | +0.03 | 41.0% | 265 | 41.0% | -0.98 | 27.55 | 26.25 | 28.85 | — |
| — | — | 0.40 | — | +0.02 | 42.1% | 267.5 | 42.1% | -0.99 | 30.32 | 28.95 | 31.70 | — |
| — | 0.03 | 0.18 | 0.10 | +0.02 | 43.2% | 270 | 43.2% | -0.99 | 32.50 | 31.20 | 33.80 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 44.2% | 272.5 | 44.2% | -1.00 | 34.42 | 33.20 | 35.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 45.2% | 275 | 45.2% | -1.00 | 37.25 | 36.20 | 38.30 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 46.1% | 277.5 | 46.1% | -1.00 | 40.27 | 38.80 | 41.75 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 46.9% | 280 | 46.9% | -1.00 | 42.55 | 41.20 | 43.90 | — |
| — | — | 0.35 | — | +0.00 | 47.7% | 282.5 | 47.7% | -1.00 | 44.95 | 43.50 | 46.40 | — |
| — | — | 0.09 | — | +0.00 | 48.4% | 285 | 48.4% | -1.00 | 47.20 | 46.30 | 48.10 | — |
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.