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 | |
| — | 46.20 | 52.00 | 49.10 | +0.99 | 69.1% | 190 | 69.1% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 43.25 | 49.25 | 46.25 | +0.99 | 67.0% | 192.5 | 67.0% | -0.01 | — | — | 0.10 | — |
| — | 39.70 | 46.80 | 43.25 | +0.99 | 65.0% | 195 | 65.0% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 36.80 | 44.30 | 40.55 | — | — | 197.5 | — | — | — | — | 0.19 | — |
| — | 35.15 | 39.85 | 37.50 | — | — | 200 | — | — | 0.12 | 0.06 | 0.19 | — |
| — | 33.15 | 38.80 | 35.98 | — | — | 202.5 | — | — | — | — | 0.28 | — |
| — | 30.95 | 35.90 | 33.42 | — | — | 205 | 57.7% | -0.03 | 0.21 | 0.09 | 0.34 | — |
| — | 28.45 | 33.90 | 31.18 | — | — | 207.5 | 56.2% | -0.04 | 0.32 | 0.16 | 0.47 | — |
| — | 26.00 | 30.95 | 28.48 | +0.95 | 54.8% | 210 | — | — | 0.38 | 0.30 | 0.46 | — |
| — | 23.20 | 29.00 | 26.10 | +0.94 | 53.6% | 212.5 | 53.6% | -0.06 | 0.43 | 0.36 | 0.50 | — |
| — | 22.15 | 25.40 | 23.77 | — | — | 215 | 52.5% | -0.08 | 0.60 | 0.54 | 0.66 | — |
| — | 18.30 | 23.85 | 21.07 | +0.90 | 51.6% | 217.5 | — | — | 0.81 | 0.75 | 0.88 | — |
| — | 17.90 | 21.20 | 19.55 | +0.87 | 50.8% | 220 | — | — | 1.09 | 1.03 | 1.15 | — |
| — | 15.60 | 20.65 | 18.12 | +0.84 | 50.2% | 222.5 | — | — | 1.52 | 1.39 | 1.66 | — |
| — | 13.85 | 15.50 | 14.68 | +0.80 | 49.7% | 225 | — | — | 1.90 | 1.84 | 1.95 | — |
| — | 12.00 | 13.55 | 12.78 | +0.75 | 49.3% | 227.5 | — | — | 2.50 | 2.41 | 2.59 | — |
| — | 10.70 | 11.40 | 11.05 | — | — | 230 | 49.1% | -0.30 | 3.23 | 3.15 | 3.30 | — |
| — | 9.15 | 9.65 | 9.40 | +0.64 | 49.0% | 232.5 | — | — | 4.12 | 3.95 | 4.30 | — |
| — | 7.75 | 8.05 | 7.90 | — | — | 235 | — | — | 5.10 | 5.00 | 5.20 | — |
| — | 6.45 | 6.85 | 6.65 | — | — | 237.5 | — | — | 6.45 | 6.15 | 6.75 | — |
| — | 5.30 | 5.55 | 5.42 | — | — | 240 | 49.2% | -0.54 | 7.62 | 7.45 | 7.80 | — |
| — | 4.35 | 4.65 | 4.50 | — | — | 242.5 | 49.3% | -0.60 | 9.20 | 9.00 | 9.40 | — |
| — | 3.50 | 3.95 | 3.73 | — | — | 245 | 49.4% | -0.66 | 10.85 | 10.60 | 11.10 | — |
| — | 2.60 | 2.99 | 2.79 | — | — | 247.5 | — | — | 12.72 | 12.30 | 13.15 | — |
| — | 2.26 | 2.55 | 2.40 | — | — | 250 | 49.8% | -0.76 | 14.35 | 13.70 | 15.00 | 96 |
| 358 | 1.77 | 1.89 | 1.83 | +0.20 | 50.0% | 252.5 | 50.0% | -0.80 | 16.65 | 15.65 | 17.65 | — |
| — | 1.38 | 1.55 | 1.47 | +0.17 | 50.4% | 255 | 50.4% | -0.84 | 18.10 | 14.75 | 21.45 | — |
| — | 1.07 | 1.20 | 1.14 | +0.14 | 50.8% | 257.5 | 50.8% | -0.87 | 21.05 | 18.10 | 24.00 | — |
| — | 0.75 | 0.93 | 0.84 | +0.11 | 51.2% | 260 | 51.2% | -0.89 | 23.00 | 20.80 | 25.20 | — |
| — | 0.61 | 0.73 | 0.67 | +0.09 | 51.8% | 262.5 | 51.8% | -0.92 | 25.35 | 21.50 | 29.20 | — |
| — | 0.50 | 0.55 | 0.53 | +0.07 | 52.6% | 265 | 52.6% | -0.93 | 27.43 | 23.85 | 31.00 | — |
| — | — | — | — | +0.06 | 53.4% | 267.5 | 53.4% | -0.95 | — | — | — | — |
| — | 0.25 | 0.36 | 0.30 | +0.05 | 54.3% | 270 | 54.3% | -0.96 | 32.25 | 29.10 | 35.40 | — |
| — | — | — | — | +0.04 | 55.4% | 272.5 | 55.4% | -0.97 | — | — | — | — |
| — | 0.16 | 0.35 | 0.26 | +0.03 | 56.5% | 275 | 56.5% | -0.97 | 36.98 | 34.15 | 39.80 | — |
| — | — | — | — | +0.03 | 57.7% | 277.5 | 57.7% | -0.98 | — | — | — | — |
| — | 0.14 | 0.20 | 0.17 | +0.02 | 59.0% | 280 | 59.0% | -0.98 | 41.98 | 38.50 | 45.45 | — |
| — | — | — | — | +0.02 | 60.3% | 282.5 | 60.3% | -0.98 | — | — | — | — |
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.