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 | |
| — | 45.65 | 48.65 | 47.15 | +0.99 | 99.2% | 195 | 99.2% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 42.40 | 46.15 | 44.27 | +0.99 | 95.8% | 197.5 | 95.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 42.05 | 43.40 | 42.73 | +0.99 | 92.5% | 200 | 92.5% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 37.25 | 40.75 | 39.00 | +0.99 | 89.3% | 202.5 | 89.3% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 36.45 | 38.55 | 37.50 | +0.99 | 86.3% | 205 | 86.3% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 33.30 | 35.55 | 34.42 | +0.98 | 83.6% | 207.5 | 83.6% | -0.02 | 0.20 | 0.11 | 0.30 | — |
| — | 31.85 | 33.80 | 32.83 | +0.98 | 81.0% | 210 | 81.0% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 29.05 | 30.60 | 29.82 | +0.97 | 78.7% | 212.5 | 78.7% | -0.03 | 0.18 | 0.16 | 0.21 | — |
| — | 27.10 | 28.65 | 27.88 | +0.96 | 76.6% | 215 | 76.6% | -0.04 | 0.26 | 0.24 | 0.27 | — |
| — | 23.65 | 26.35 | 25.00 | +0.95 | 74.7% | 217.5 | 74.7% | -0.05 | 0.25 | 0.15 | 0.35 | — |
| — | 22.40 | 23.15 | 22.77 | +0.93 | 73.1% | 220 | 73.1% | -0.07 | 0.45 | 0.42 | 0.47 | — |
| — | 19.15 | 20.95 | 20.05 | +0.91 | 71.8% | 222.5 | 71.8% | -0.09 | 0.65 | 0.60 | 0.69 | — |
| — | 17.95 | 19.20 | 18.57 | +0.88 | 70.6% | 225 | 70.6% | -0.12 | 0.88 | 0.85 | 0.91 | — |
| — | 15.05 | 16.55 | 15.80 | +0.85 | 69.7% | 227.5 | 69.7% | -0.15 | 1.19 | 1.11 | 1.26 | — |
| — | 13.75 | 14.30 | 14.03 | +0.81 | 68.9% | 230 | 68.9% | -0.19 | 1.62 | 1.57 | 1.67 | — |
| — | 11.75 | 12.45 | 12.10 | +0.76 | 68.2% | 232.5 | 68.2% | -0.24 | 2.17 | 2.11 | 2.24 | — |
| — | 9.95 | 10.65 | 10.30 | +0.71 | 67.6% | 235 | 67.6% | -0.29 | 2.85 | 2.77 | 2.94 | — |
| — | 8.40 | 8.95 | 8.68 | +0.65 | 67.2% | 237.5 | 67.2% | -0.35 | 3.70 | 3.60 | 3.80 | — |
| — | 7.00 | 7.40 | 7.20 | +0.58 | 66.9% | 240 | 66.9% | -0.42 | 4.70 | 4.55 | 4.85 | — |
| — | 5.70 | 6.10 | 5.90 | +0.51 | 66.7% | 242.5 | 66.7% | -0.49 | 5.95 | 5.75 | 6.15 | — |
| — | 4.55 | 4.90 | 4.72 | +0.44 | 66.7% | 245 | 66.7% | -0.56 | 7.35 | 7.10 | 7.60 | — |
| — | 3.65 | 4.00 | 3.83 | +0.38 | 66.9% | 247.5 | 66.9% | -0.62 | 8.90 | 8.60 | 9.20 | — |
| — | 2.91 | 3.05 | 2.98 | +0.32 | 67.3% | 250 | 67.3% | -0.68 | 10.57 | 10.25 | 10.90 | — |
| — | 2.30 | 2.44 | 2.37 | +0.27 | 67.8% | 252.5 | 67.8% | -0.73 | 12.47 | 12.10 | 12.85 | — |
| — | 1.79 | 1.93 | 1.86 | +0.22 | 68.5% | 255 | 68.5% | -0.78 | 14.45 | 14.05 | 14.85 | — |
| — | 1.35 | 1.49 | 1.42 | +0.18 | 69.1% | 257.5 | 69.1% | -0.83 | 17.27 | 15.95 | 18.60 | — |
| — | 1.08 | 1.18 | 1.13 | +0.15 | 69.9% | 260 | 69.9% | -0.86 | 18.62 | 16.85 | 20.40 | — |
| — | 0.84 | 0.88 | 0.86 | +0.11 | 70.9% | 262.5 | 70.9% | -0.89 | 21.40 | 18.10 | 24.70 | — |
| — | 0.65 | 0.69 | 0.67 | +0.09 | 72.1% | 265 | 72.1% | -0.91 | 23.10 | 22.75 | 23.45 | — |
| — | 0.50 | 0.53 | 0.52 | +0.08 | 73.3% | 267.5 | 73.3% | -0.93 | 26.25 | 24.95 | 27.55 | — |
| — | 0.39 | 0.43 | 0.41 | +0.06 | 74.6% | 270 | 74.6% | -0.94 | 29.70 | 27.50 | 31.90 | — |
| — | 0.25 | 0.37 | 0.31 | +0.05 | 75.7% | 272.5 | 75.7% | -0.95 | 31.52 | 28.70 | 34.35 | — |
| — | 0.23 | 0.32 | 0.28 | +0.04 | 76.8% | 275 | 76.8% | -0.96 | 33.83 | 32.25 | 35.40 | — |
| — | 0.16 | 0.36 | 0.26 | +0.03 | 77.8% | 277.5 | 77.8% | -0.97 | 35.88 | 33.55 | 38.20 | — |
| — | 0.11 | 0.22 | 0.17 | +0.02 | 78.7% | 280 | 78.7% | -0.98 | 38.65 | 36.70 | 40.60 | — |
| — | 0.10 | 0.24 | 0.17 | +0.02 | 79.5% | 282.5 | 79.5% | -0.98 | 40.83 | 38.50 | 43.15 | — |
| — | — | 0.16 | — | +0.01 | 80.2% | 285 | 80.2% | -0.99 | 43.90 | 42.20 | 45.60 | — |
| — | — | 0.13 | — | +0.01 | 80.9% | 287.5 | 80.9% | -0.99 | 46.20 | 43.25 | 49.15 | — |
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.