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 | |
| — | 41.65 | 44.60 | 43.12 | +0.99 | 46.2% | 195 | 46.2% | -0.01 | 0.27 | 0.04 | 0.50 | — |
| — | 36.75 | 39.85 | 38.30 | +0.98 | 44.5% | 200 | 44.5% | -0.02 | 0.27 | 0.06 | 0.48 | — |
| — | 31.85 | 34.40 | 33.12 | +0.97 | 42.9% | 205 | 42.9% | -0.03 | 0.34 | 0.22 | 0.45 | — |
| — | 26.95 | 29.65 | 28.30 | +0.94 | 41.5% | 210 | 41.5% | -0.06 | 0.50 | 0.40 | 0.60 | 78 |
| — | — | — | — | +0.93 | 40.8% | 212.5 | 40.8% | -0.07 | — | — | — | — |
| 31 | 22.30 | 24.95 | 23.62 | +0.91 | 40.2% | 215 | 40.2% | -0.09 | 0.82 | 0.72 | 0.93 | 80 |
| — | — | — | — | +0.88 | 39.7% | 217.5 | 39.7% | -0.12 | — | — | — | — |
| 60 | 18.55 | 20.00 | 19.27 | +0.86 | 39.1% | 220 | 39.1% | -0.14 | 1.35 | 1.25 | 1.46 | — |
| — | — | — | — | +0.82 | 38.7% | 222.5 | 38.7% | -0.18 | — | — | — | 0 |
| — | 14.60 | 16.05 | 15.32 | +0.79 | 38.2% | 225 | 38.2% | -0.22 | 2.17 | 1.98 | 2.36 | — |
| — | 12.75 | 14.05 | 13.40 | +0.75 | 37.9% | 227.5 | 37.9% | -0.25 | 2.84 | 2.53 | 3.15 | — |
| — | 11.00 | 12.70 | 11.85 | +0.70 | 37.5% | 230 | — | — | 3.55 | 3.35 | 3.75 | — |
| — | 9.45 | 10.30 | 9.88 | — | — | 232.5 | — | — | 4.40 | 4.10 | 4.70 | — |
| — | 8.00 | 8.80 | 8.40 | — | — | 235 | 37.1% | -0.42 | 5.38 | 5.15 | 5.60 | — |
| — | 6.70 | 7.45 | 7.08 | +0.53 | 36.9% | 237.5 | 36.9% | -0.48 | 6.62 | 6.25 | 7.00 | — |
| — | 5.65 | 6.20 | 5.92 | +0.47 | 36.9% | 240 | 36.9% | -0.53 | 7.90 | 7.50 | 8.30 | — |
| — | 4.65 | 5.30 | 4.97 | +0.41 | 36.9% | 242.5 | 36.9% | -0.59 | 9.43 | 9.00 | 9.85 | — |
| — | 3.55 | 4.15 | 3.85 | +0.36 | 36.9% | 245 | 36.9% | -0.65 | 10.93 | 10.45 | 11.40 | — |
| — | 3.00 | 3.50 | 3.25 | +0.31 | 37.0% | 247.5 | 37.0% | -0.69 | 12.78 | 12.00 | 13.55 | — |
| — | 2.38 | 2.82 | 2.60 | +0.26 | 37.2% | 250 | 37.2% | -0.74 | 14.55 | 13.70 | 15.40 | — |
| — | 1.79 | 2.31 | 2.05 | +0.22 | 37.4% | 252.5 | 37.4% | -0.78 | 16.57 | 15.65 | 17.50 | — |
| — | 1.45 | 1.71 | 1.58 | +0.18 | 37.6% | 255 | 37.6% | -0.82 | 18.52 | 17.65 | 19.40 | — |
| — | 1.13 | 1.38 | 1.25 | +0.15 | 37.9% | 257.5 | 37.9% | -0.85 | 21.02 | 19.65 | 22.40 | — |
| — | 0.93 | 1.10 | 1.01 | +0.12 | 38.3% | 260 | 38.3% | -0.88 | 23.27 | 21.95 | 24.60 | — |
| — | 0.65 | 0.87 | 0.76 | +0.10 | 38.6% | 262.5 | 38.6% | -0.91 | 25.68 | 24.25 | 27.10 | — |
| — | 0.51 | 0.72 | 0.61 | +0.09 | 39.0% | 265 | 39.0% | -0.93 | 27.90 | 26.55 | 29.25 | — |
| — | 0.39 | 0.58 | 0.48 | +0.07 | 39.4% | 267.5 | 39.4% | -0.94 | 30.30 | 28.95 | 31.65 | — |
| — | 0.29 | 0.45 | 0.37 | +0.06 | 39.9% | 270 | 39.9% | -0.95 | 32.52 | 31.00 | 34.05 | — |
| — | 0.19 | 0.39 | 0.29 | +0.05 | 40.3% | 272.5 | 40.3% | -0.97 | 35.23 | 33.90 | 36.55 | — |
| — | 0.12 | 0.32 | 0.22 | +0.04 | 40.8% | 275 | 40.8% | -0.97 | 37.58 | 36.15 | 39.00 | — |
| — | — | — | — | +0.03 | 41.3% | 277.5 | 41.3% | -0.98 | — | — | — | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 41.8% | 280 | 41.8% | -0.99 | 42.55 | 41.05 | 44.05 | — |
| — | — | — | — | +0.02 | 42.3% | 282.5 | 42.3% | -0.99 | — | — | — | — |
| — | 0.06 | 0.35 | 0.20 | +0.02 | 42.8% | 285 | 42.8% | -1.00 | 47.75 | 46.30 | 49.20 | — |
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.