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 | |
| — | 44.80 | 50.60 | 47.70 | +0.98 | 68.0% | 195 | 68.0% | -0.02 | 0.30 | 0.21 | 0.39 | — |
| — | 41.45 | 47.10 | 44.27 | +0.97 | 67.0% | 197.5 | 67.0% | -0.03 | 0.40 | 0.15 | 0.64 | — |
| — | 40.35 | 44.65 | 42.50 | +0.97 | 66.1% | 200 | 66.1% | -0.03 | 0.42 | 0.36 | 0.48 | — |
| — | 38.10 | 42.25 | 40.17 | +0.96 | 65.3% | 202.5 | 65.3% | -0.04 | 0.48 | 0.35 | 0.61 | — |
| — | 35.70 | 39.55 | 37.62 | +0.95 | 64.5% | 205 | 64.5% | -0.05 | 0.58 | 0.50 | 0.66 | — |
| — | 31.85 | 38.95 | 35.40 | +0.94 | 63.7% | 207.5 | 63.7% | -0.06 | 0.69 | 0.61 | 0.76 | — |
| — | 31.05 | 33.85 | 32.45 | +0.93 | 63.0% | 210 | 63.0% | -0.07 | 0.86 | 0.79 | 0.93 | — |
| — | 29.85 | 31.85 | 30.85 | +0.91 | 62.3% | 212.5 | 62.3% | -0.09 | 1.06 | 0.98 | 1.14 | — |
| — | 27.50 | 29.45 | 28.48 | +0.89 | 61.7% | 215 | 61.7% | -0.11 | 1.32 | 1.25 | 1.39 | — |
| — | 25.55 | 27.45 | 26.50 | +0.87 | 61.2% | 217.5 | 61.2% | -0.13 | 1.64 | 1.55 | 1.72 | — |
| — | 23.90 | 25.20 | 24.55 | +0.85 | 60.7% | 220 | 60.7% | -0.15 | 2.02 | 1.95 | 2.10 | — |
| — | 21.70 | 23.15 | 22.43 | +0.82 | 60.2% | 222.5 | 60.2% | -0.18 | 2.46 | 2.35 | 2.56 | — |
| — | 19.75 | 21.90 | 20.82 | +0.79 | 59.8% | 225 | 59.8% | -0.21 | 3.12 | 2.90 | 3.35 | — |
| — | 17.75 | 19.55 | 18.65 | +0.76 | 59.5% | 227.5 | 59.5% | -0.24 | 3.58 | 3.45 | 3.70 | — |
| — | 16.50 | 17.35 | 16.93 | +0.73 | 59.2% | 230 | 59.2% | -0.27 | 4.30 | 4.20 | 4.40 | — |
| — | 14.80 | 15.75 | 15.28 | +0.69 | 59.0% | 232.5 | 59.0% | -0.31 | 5.12 | 4.95 | 5.30 | — |
| — | 13.20 | 14.35 | 13.78 | +0.65 | 58.8% | 235 | 58.8% | -0.35 | 5.97 | 5.85 | 6.10 | — |
| — | 11.75 | 12.55 | 12.15 | +0.61 | 58.7% | 237.5 | 58.7% | -0.40 | 7.03 | 6.85 | 7.20 | — |
| — | 10.50 | 11.15 | 10.82 | +0.56 | 58.6% | 240 | 58.6% | -0.44 | 8.18 | 7.95 | 8.40 | — |
| — | 9.20 | 9.75 | 9.47 | +0.52 | 58.6% | 242.5 | 58.6% | -0.48 | 9.43 | 9.15 | 9.70 | — |
| — | 8.20 | 8.60 | 8.40 | +0.48 | 58.7% | 245 | 58.7% | -0.52 | 10.78 | 10.50 | 11.05 | — |
| — | 7.00 | 7.55 | 7.28 | +0.44 | 58.8% | 247.5 | 58.8% | -0.56 | 12.22 | 11.90 | 12.55 | — |
| — | 6.35 | 6.45 | 6.40 | +0.40 | 58.9% | 250 | 58.9% | -0.60 | 13.82 | 13.50 | 14.15 | — |
| — | 5.30 | 5.75 | 5.53 | +0.36 | 59.1% | 252.5 | 59.1% | -0.64 | 15.35 | 14.85 | 15.85 | — |
| — | 4.65 | 5.00 | 4.83 | +0.33 | 59.3% | 255 | 59.3% | -0.68 | 17.35 | 16.55 | 18.15 | — |
| — | 3.95 | 4.30 | 4.12 | +0.29 | 59.5% | 257.5 | 59.5% | -0.72 | 19.07 | 18.05 | 20.10 | — |
| — | 3.60 | 3.70 | 3.65 | +0.26 | 59.8% | 260 | 59.8% | -0.75 | 20.98 | 19.90 | 22.05 | — |
| — | 2.92 | 3.20 | 3.06 | +0.23 | 60.2% | 262.5 | 60.2% | -0.77 | 23.12 | 22.10 | 24.15 | — |
| — | 2.59 | 2.70 | 2.65 | +0.20 | 60.5% | 265 | 60.5% | -0.80 | 25.40 | 24.55 | 26.25 | — |
| — | 1.90 | 2.02 | 1.96 | +0.16 | 61.3% | 270 | 61.3% | -0.84 | 29.80 | 27.65 | 31.95 | — |
| — | 1.40 | 1.47 | 1.44 | +0.12 | 62.2% | 275 | 62.2% | -0.88 | 34.58 | 32.70 | 36.45 | — |
| — | 0.97 | 1.11 | 1.04 | +0.09 | 63.1% | 280 | 63.1% | -0.91 | 39.48 | 37.00 | 41.95 | — |
| — | 0.74 | 0.84 | 0.79 | +0.07 | 64.1% | 285 | 64.1% | -0.93 | 43.85 | 41.45 | 46.25 | — |
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.