Spot 237.59
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 52.45 | 50.48 | +0.94 | 54.6% | 190 | 54.6% | -0.06 | 0.93 | 0.85 | 1.00 | — |
| — | 46.30 | 51.05 | 48.67 | +0.93 | 54.0% | 192.5 | 54.0% | -0.07 | 1.32 | 1.01 | 1.63 | — |
| — | 42.45 | 47.10 | 44.77 | +0.92 | 53.6% | 195 | 53.6% | -0.08 | 1.42 | 1.20 | 1.64 | — |
| — | 39.45 | 46.25 | 42.85 | +0.91 | 53.1% | 197.5 | 53.1% | -0.09 | 1.44 | 1.22 | 1.65 | — |
| — | 38.15 | 42.35 | 40.25 | +0.90 | 52.7% | 200 | 52.7% | -0.10 | 1.77 | 1.70 | 1.85 | — |
| — | 35.70 | 41.15 | 38.42 | +0.88 | 52.4% | 202.5 | 52.4% | -0.12 | 2.12 | 2.01 | 2.24 | — |
| — | 33.20 | 39.95 | 36.58 | +0.87 | 52.0% | 205 | 52.0% | -0.13 | 2.52 | 2.37 | 2.66 | — |
| — | 33.05 | 36.95 | 35.00 | +0.85 | 51.8% | 207.5 | 51.8% | -0.15 | 2.64 | 2.23 | 3.05 | — |
| — | 31.35 | 32.85 | 32.10 | +0.83 | 51.5% | 210 | 51.5% | -0.17 | 3.35 | 3.20 | 3.50 | — |
| — | 26.45 | 33.35 | 29.90 | +0.81 | 51.3% | 212.5 | 51.3% | -0.19 | 3.85 | 3.70 | 4.00 | — |
| — | 26.55 | 28.80 | 27.68 | +0.79 | 51.1% | 215 | 51.1% | -0.21 | 4.47 | 4.30 | 4.65 | — |
| — | 24.75 | 26.90 | 25.82 | +0.76 | 50.9% | 217.5 | 50.9% | -0.24 | 5.28 | 4.90 | 5.65 | — |
| — | 23.00 | 25.10 | 24.05 | +0.74 | 50.8% | 220 | 50.8% | -0.26 | 5.60 | 5.30 | 5.90 | — |
| — | 21.45 | 23.40 | 22.43 | +0.71 | 50.6% | 222.5 | 50.6% | -0.29 | 6.60 | 6.40 | 6.80 | — |
| — | 19.95 | 21.10 | 20.52 | +0.69 | 50.5% | 225 | 50.5% | -0.32 | 7.42 | 7.20 | 7.65 | — |
| — | 18.90 | 19.55 | 19.23 | +0.66 | 50.4% | 227.5 | 50.4% | -0.35 | 8.50 | 7.80 | 9.20 | — |
| — | 16.90 | 17.95 | 17.43 | +0.63 | 50.3% | 230 | — | — | 9.38 | 9.10 | 9.65 | — |
| — | 16.00 | 16.60 | 16.30 | — | — | 232.5 | — | — | 10.55 | 10.20 | 10.90 | — |
| — | 14.45 | 15.25 | 14.85 | +0.57 | 50.3% | 235 | 50.3% | -0.43 | 11.62 | 11.35 | 11.90 | — |
| — | 13.25 | 14.00 | 13.62 | +0.54 | 50.2% | 237.5 | 50.2% | -0.47 | 13.10 | 12.65 | 13.55 | — |
| — | 12.25 | 12.75 | 12.50 | +0.51 | 50.2% | 240 | 50.2% | -0.50 | 14.25 | 13.95 | 14.55 | — |
| — | 11.10 | 11.75 | 11.43 | +0.48 | 50.3% | 242.5 | 50.3% | -0.52 | 15.97 | 15.30 | 16.65 | — |
| — | 9.65 | 10.70 | 10.18 | +0.45 | 50.3% | 245 | 50.3% | -0.55 | 17.12 | 16.10 | 18.15 | — |
| — | 9.15 | 9.70 | 9.43 | +0.42 | 50.4% | 247.5 | 50.4% | -0.58 | 18.65 | 17.55 | 19.75 | — |
| — | 8.55 | 8.85 | 8.70 | +0.39 | 50.5% | 250 | 50.5% | -0.61 | 20.48 | 19.95 | 21.00 | — |
| — | 7.10 | 8.15 | 7.62 | +0.37 | 50.6% | 252.5 | 50.6% | -0.64 | 22.00 | 20.80 | 23.20 | — |
| — | 6.90 | 7.30 | 7.10 | +0.34 | 50.7% | 255 | 50.7% | -0.66 | 24.25 | 23.45 | 25.05 | — |
| — | 5.70 | 7.10 | 6.40 | +0.32 | 50.8% | 257.5 | 50.8% | -0.69 | 25.60 | 24.25 | 26.95 | — |
| — | 5.60 | 6.00 | 5.80 | +0.29 | 51.0% | 260 | 51.0% | -0.71 | 27.48 | 26.10 | 28.85 | — |
| — | 4.55 | 5.40 | 4.97 | +0.27 | 51.2% | 262.5 | 51.2% | -0.73 | 29.40 | 27.95 | 30.85 | — |
| — | 4.55 | 4.85 | 4.70 | +0.25 | 51.3% | 265 | 51.3% | -0.76 | 31.45 | 30.10 | 32.80 | — |
| — | 3.85 | 4.90 | 4.38 | +0.23 | 51.5% | 267.5 | 51.5% | -0.78 | 33.45 | 31.90 | 35.00 | — |
| — | 3.70 | 4.00 | 3.85 | +0.21 | 51.7% | 270 | 51.7% | -0.79 | 35.52 | 33.95 | 37.10 | — |
| — | 2.97 | 3.60 | 3.29 | +0.19 | 51.9% | 272.5 | 51.9% | -0.81 | 37.65 | 36.00 | 39.30 | — |
| — | 2.94 | 3.25 | 3.10 | +0.18 | 52.2% | 275 | 52.2% | -0.83 | 39.08 | 35.55 | 42.60 | — |
| — | 2.63 | 2.86 | 2.75 | +0.16 | 52.4% | 277.5 | 52.4% | -0.84 | 41.23 | 37.75 | 44.70 | — |
| — | 2.40 | 2.57 | 2.48 | +0.15 | 52.6% | 280 | 52.6% | -0.86 | 43.75 | 40.00 | 47.50 | — |
| — | 1.61 | 2.36 | 1.99 | +0.14 | 52.8% | 282.5 | 52.8% | -0.87 | 46.55 | 42.30 | 50.80 | — |
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.