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 | |
| — | 46.10 | 52.35 | 49.23 | +0.98 | 59.5% | 190 | 59.5% | -0.02 | 0.32 | 0.16 | 0.48 | — |
| — | 43.40 | 49.05 | 46.23 | +0.97 | 58.4% | 192.5 | 58.4% | -0.03 | — | — | 1.05 | — |
| — | 39.30 | 47.20 | 43.25 | +0.97 | 57.3% | 195 | 57.3% | -0.03 | 0.42 | 0.28 | 0.57 | — |
| — | 38.55 | 44.20 | 41.38 | +0.96 | 56.2% | 197.5 | 56.2% | -0.04 | — | — | 1.03 | — |
| — | 37.35 | 41.80 | 39.58 | +0.95 | 55.3% | 200 | 55.3% | -0.05 | 0.47 | 0.35 | 0.60 | — |
| — | 32.15 | 40.00 | 36.08 | +0.94 | 54.4% | 202.5 | 54.4% | -0.06 | 0.61 | 0.52 | 0.71 | — |
| — | 31.40 | 37.05 | 34.23 | +0.93 | 53.6% | 205 | 53.6% | -0.07 | 0.74 | 0.69 | 0.80 | — |
| — | 29.30 | 34.25 | 31.77 | +0.92 | 52.9% | 207.5 | 52.9% | -0.08 | 0.89 | 0.64 | 1.13 | — |
| — | 26.85 | 31.60 | 29.23 | +0.90 | 52.2% | 210 | 52.2% | -0.10 | 1.23 | 1.11 | 1.34 | — |
| — | 23.95 | 30.90 | 27.43 | +0.88 | 51.7% | 212.5 | 51.7% | -0.12 | 1.55 | 1.40 | 1.70 | — |
| — | 21.75 | 29.05 | 25.40 | +0.85 | 51.2% | 215 | 51.2% | -0.15 | 1.83 | 1.74 | 1.92 | — |
| — | 19.50 | 26.70 | 23.10 | +0.83 | 50.7% | 217.5 | 50.7% | -0.17 | 2.48 | 2.17 | 2.78 | — |
| — | 17.90 | 23.20 | 20.55 | +0.80 | 50.3% | 220 | 50.3% | -0.20 | 2.81 | 2.65 | 2.96 | — |
| — | 17.85 | 19.80 | 18.82 | +0.77 | 50.0% | 222.5 | 50.0% | -0.23 | 3.45 | 3.25 | 3.65 | — |
| — | 16.05 | 17.95 | 17.00 | +0.73 | 49.8% | 225 | 49.8% | -0.27 | 4.15 | 4.00 | 4.30 | — |
| — | 14.95 | 16.25 | 15.60 | +0.69 | 49.6% | 227.5 | 49.6% | -0.31 | 4.95 | 4.65 | 5.25 | — |
| — | 13.35 | 14.55 | 13.95 | +0.65 | 49.4% | 230 | 49.4% | -0.35 | 6.05 | 5.60 | 6.50 | — |
| — | 11.85 | 13.00 | 12.43 | +0.61 | 49.3% | 232.5 | 49.3% | -0.39 | 6.88 | 6.55 | 7.20 | — |
| — | 10.50 | 11.25 | 10.88 | +0.57 | 49.3% | 235 | 49.3% | -0.43 | 7.83 | 7.70 | 7.95 | — |
| — | 9.25 | 9.90 | 9.57 | +0.53 | 49.3% | 237.5 | 49.3% | -0.48 | 8.95 | 8.30 | 9.60 | — |
| — | 8.15 | 8.70 | 8.43 | +0.48 | 49.4% | 240 | 49.4% | -0.52 | 10.57 | 10.20 | 10.95 | — |
| — | 7.05 | 7.70 | 7.38 | +0.44 | 49.5% | 242.5 | 49.5% | -0.56 | 11.93 | 11.55 | 12.30 | — |
| — | 6.20 | 6.65 | 6.42 | +0.40 | 49.7% | 245 | 49.7% | -0.60 | 13.50 | 13.15 | 13.85 | — |
| — | 5.30 | 5.75 | 5.53 | +0.36 | 49.9% | 247.5 | 49.9% | -0.64 | 15.40 | 14.70 | 16.10 | — |
| — | 4.65 | 4.95 | 4.80 | +0.33 | 50.2% | 250 | 50.2% | -0.68 | 17.15 | 16.35 | 17.95 | — |
| — | 3.90 | 4.45 | 4.17 | +0.29 | 50.4% | 252.5 | 50.4% | -0.71 | 18.68 | 17.55 | 19.80 | — |
| — | 3.50 | 3.75 | 3.62 | +0.26 | 50.7% | 255 | 50.7% | -0.74 | 20.65 | 19.50 | 21.80 | — |
| — | 2.90 | 3.55 | 3.23 | +0.23 | 51.1% | 257.5 | 51.1% | -0.77 | 22.60 | 21.30 | 23.90 | — |
| — | 2.46 | 2.77 | 2.62 | +0.20 | 51.5% | 260 | 51.5% | -0.80 | 24.68 | 23.35 | 26.00 | — |
| — | 2.08 | 2.45 | 2.27 | +0.18 | 51.9% | 262.5 | 51.9% | -0.83 | 26.38 | 22.80 | 29.95 | — |
| — | 1.77 | 2.05 | 1.91 | +0.16 | 52.3% | 265 | 52.3% | -0.85 | 28.38 | 25.00 | 31.75 | 23 |
| 0 | — | — | — | +0.14 | 52.8% | 267.5 | 52.8% | -0.87 | — | — | — | 0 |
| 379 | 1.22 | 1.52 | 1.37 | +0.12 | 53.3% | 270 | 53.3% | -0.88 | 33.92 | 30.40 | 37.45 | 35 |
| 0 | — | — | — | +0.11 | 53.8% | 272.5 | 53.8% | -0.90 | — | — | — | 0 |
| 76 | 0.87 | 1.39 | 1.13 | +0.10 | 54.3% | 275 | 54.3% | -0.91 | 38.50 | 35.00 | 42.00 | 0 |
| 0 | — | — | — | +0.08 | 54.9% | 277.5 | 54.9% | -0.92 | — | — | — | 0 |
| — | 0.60 | 1.03 | 0.81 | +0.07 | 55.4% | 280 | 55.4% | -0.93 | 42.33 | 39.50 | 45.15 | — |
| — | — | — | — | +0.06 | 56.0% | 282.5 | 56.0% | -0.94 | — | — | — | — |
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.