Spot 242.59
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 50.60 | 50.05 | +0.92 | 59.3% | 195 | 59.3% | -0.08 | 1.80 | 1.73 | 1.88 | — |
| — | 44.85 | 48.80 | 46.83 | +0.90 | 59.0% | 197.5 | 59.0% | -0.10 | 2.26 | 1.98 | 2.54 | — |
| — | 44.75 | 46.00 | 45.38 | +0.89 | 58.7% | 200 | 58.7% | -0.11 | 2.37 | 2.30 | 2.43 | — |
| — | 42.55 | 45.50 | 44.02 | +0.88 | 58.4% | 202.5 | 58.4% | -0.12 | 2.87 | 2.64 | 3.10 | — |
| — | 39.95 | 42.15 | 41.05 | +0.86 | 58.1% | 205 | 58.1% | -0.14 | 3.15 | 3.00 | 3.30 | — |
| — | 37.80 | 40.40 | 39.10 | +0.85 | 57.9% | 207.5 | 57.9% | -0.15 | 3.55 | 3.45 | 3.65 | — |
| — | 36.95 | 37.80 | 37.38 | +0.83 | 57.7% | 210 | 57.7% | -0.17 | 4.03 | 3.90 | 4.15 | — |
| — | 34.35 | 38.40 | 36.38 | +0.81 | 57.5% | 212.5 | 57.5% | -0.19 | 4.60 | 4.45 | 4.75 | — |
| — | 32.15 | 34.20 | 33.17 | +0.80 | 57.4% | 215 | 57.4% | -0.21 | 5.20 | 5.00 | 5.40 | — |
| — | 30.65 | 32.50 | 31.57 | +0.78 | 57.2% | 217.5 | 57.2% | -0.23 | 5.85 | 5.65 | 6.05 | — |
| — | 29.15 | 30.00 | 29.57 | +0.75 | 57.1% | 220 | 57.1% | -0.25 | 6.50 | 6.25 | 6.75 | — |
| — | 26.90 | 28.50 | 27.70 | +0.73 | 57.0% | 222.5 | 57.0% | -0.27 | 7.30 | 7.10 | 7.50 | — |
| — | 25.35 | 27.40 | 26.38 | +0.71 | 56.9% | 225 | 56.9% | -0.29 | 8.12 | 7.90 | 8.35 | — |
| — | 24.20 | 25.60 | 24.90 | +0.69 | 56.8% | 227.5 | 56.8% | -0.32 | 8.97 | 8.75 | 9.20 | — |
| — | 22.70 | 23.70 | 23.20 | +0.66 | 56.8% | 230 | 56.8% | -0.34 | 9.97 | 9.70 | 10.25 | — |
| — | 21.20 | 22.60 | 21.90 | +0.64 | 56.8% | 232.5 | 56.8% | -0.36 | 10.65 | 10.05 | 11.25 | — |
| — | 19.80 | 21.00 | 20.40 | +0.62 | 56.8% | 235 | 56.8% | -0.39 | 11.80 | 11.25 | 12.35 | — |
| — | 18.55 | 19.55 | 19.05 | +0.59 | 56.7% | 237.5 | 56.7% | -0.41 | 12.97 | 12.45 | 13.50 | — |
| — | 17.25 | 17.75 | 17.50 | +0.57 | 56.8% | 240 | 56.8% | -0.44 | 14.35 | 14.15 | 14.55 | — |
| — | 16.10 | 16.75 | 16.43 | +0.54 | 56.8% | 242.5 | 56.8% | -0.46 | 15.50 | 14.95 | 16.05 | — |
| — | 14.90 | 15.55 | 15.22 | +0.52 | 56.8% | 245 | 56.8% | -0.49 | 16.75 | 16.05 | 17.45 | — |
| — | 13.80 | 14.45 | 14.12 | +0.49 | 56.9% | 247.5 | 56.9% | -0.51 | 18.35 | 17.80 | 18.90 | — |
| — | 12.85 | 13.45 | 13.15 | +0.47 | 56.9% | 250 | 56.9% | -0.54 | 19.98 | 18.85 | 21.10 | — |
| — | 11.90 | 12.50 | 12.20 | +0.44 | 57.0% | 252.5 | 57.0% | -0.56 | 21.30 | 20.55 | 22.05 | — |
| — | 11.15 | 11.55 | 11.35 | +0.42 | 57.1% | 255 | 57.1% | -0.58 | 22.88 | 22.20 | 23.55 | — |
| — | 10.25 | 10.70 | 10.47 | +0.40 | 57.2% | 257.5 | 57.2% | -0.61 | 24.77 | 23.65 | 25.90 | — |
| — | 9.25 | 9.90 | 9.57 | +0.38 | 57.3% | 260 | 57.3% | -0.63 | 26.48 | 25.25 | 27.70 | — |
| — | 8.75 | 9.15 | 8.95 | +0.36 | 57.4% | 262.5 | 57.4% | -0.65 | 27.85 | 26.90 | 28.80 | — |
| — | 8.05 | 8.45 | 8.25 | +0.34 | 57.5% | 265 | 57.5% | -0.67 | 30.02 | 28.60 | 31.45 | — |
| — | 7.10 | 7.80 | 7.45 | +0.31 | 57.7% | 267.5 | 57.7% | -0.69 | 31.95 | 30.50 | 33.40 | — |
| — | 6.55 | 7.15 | 6.85 | +0.30 | 57.8% | 270 | 57.8% | -0.71 | 34.33 | 33.30 | 35.35 | — |
| — | 5.95 | 7.15 | 6.55 | +0.28 | 57.9% | 272.5 | 57.9% | -0.73 | 36.08 | 34.85 | 37.30 | — |
| — | 5.50 | 6.10 | 5.80 | +0.26 | 58.1% | 275 | 58.1% | -0.75 | 38.10 | 36.90 | 39.30 | — |
| — | 5.05 | 5.65 | 5.35 | +0.24 | 58.2% | 277.5 | 58.2% | -0.76 | 40.10 | 38.80 | 41.40 | — |
| — | 4.60 | 5.20 | 4.90 | +0.23 | 58.4% | 280 | 58.4% | -0.78 | 42.00 | 40.45 | 43.55 | — |
| — | 3.85 | 4.80 | 4.33 | +0.21 | 58.6% | 282.5 | 58.6% | -0.79 | 44.20 | 42.75 | 45.65 | — |
| — | 3.85 | 4.40 | 4.12 | +0.20 | 58.7% | 285 | 58.7% | -0.81 | 47.08 | 45.45 | 48.70 | — |
| — | 3.75 | 4.05 | 3.90 | +0.19 | 58.9% | 287.5 | 58.9% | -0.82 | 49.05 | 47.10 | 51.00 | — |
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.