Spot 237.09
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.15 | 49.15 | 47.65 | +1.00 | 82.4% | 190 | 82.4% | +0.00 | — | — | 0.01 | — |
| — | 42.05 | 44.15 | 43.10 | +1.00 | 74.7% | 195 | 74.7% | +0.00 | — | — | 0.65 | — |
| — | 35.80 | 39.15 | 37.48 | +1.00 | 66.4% | 200 | 66.4% | +0.00 | — | — | 0.05 | — |
| — | 32.05 | 34.15 | 33.10 | +1.00 | 58.5% | 205 | 58.5% | -0.00 | — | — | 0.01 | — |
| — | 26.85 | 29.15 | 28.00 | +1.00 | 51.7% | 210 | 51.7% | -0.00 | — | — | 0.01 | — |
| — | 21.90 | 24.15 | 23.02 | +1.00 | 46.0% | 215 | 46.0% | -0.00 | — | — | 0.30 | — |
| — | 16.90 | 19.15 | 18.02 | +1.00 | 42.3% | 220 | 42.3% | -0.00 | — | — | 0.01 | — |
| — | 12.00 | 14.10 | 13.05 | +1.00 | 39.0% | 225 | 39.0% | -0.01 | — | — | 0.03 | — |
| — | 9.35 | 11.60 | 10.47 | +0.99 | 35.8% | 227.5 | 35.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.10 | 8.80 | 7.95 | +0.97 | 30.5% | 230 | 30.5% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 4.70 | 6.35 | 5.53 | +0.92 | 26.6% | 232.5 | 26.6% | -0.08 | 0.12 | 0.08 | 0.15 | — |
| — | 2.56 | 3.50 | 3.03 | +0.76 | 24.4% | 235 | 24.4% | -0.24 | 0.34 | 0.19 | 0.50 | — |
| — | 0.95 | 1.22 | 1.08 | +0.46 | 24.3% | 237.5 | 24.3% | -0.54 | 1.35 | 1.20 | 1.50 | — |
| — | 0.37 | 0.44 | 0.41 | +0.20 | 26.7% | 240 | 26.7% | -0.80 | 2.98 | 2.72 | 3.25 | — |
| — | 0.11 | 0.13 | 0.12 | +0.07 | 29.1% | 242.5 | 29.1% | -0.93 | 4.95 | 4.35 | 5.55 | — |
| — | 0.04 | 0.12 | 0.08 | +0.04 | 34.9% | 245 | 34.9% | -0.97 | 7.88 | 7.70 | 8.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 41.4% | 247.5 | 41.4% | -0.98 | 10.20 | 9.80 | 10.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 47.6% | 250 | 47.6% | -0.99 | 12.88 | 12.70 | 13.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 53.7% | 252.5 | 53.7% | -0.99 | 15.18 | 14.80 | 15.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 60.0% | 255 | 60.0% | -0.99 | 17.98 | 17.70 | 18.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 64.8% | 257.5 | 64.8% | -1.00 | 20.27 | 19.80 | 20.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 67.2% | 260 | 67.2% | -1.00 | 23.02 | 22.75 | 23.30 | — |
| — | — | 0.01 | — | +0.00 | 68.2% | 262.5 | 68.2% | -1.00 | 25.18 | 24.85 | 25.50 | — |
| — | — | 0.01 | — | +0.00 | 68.6% | 265 | 68.6% | -1.00 | 27.73 | 27.20 | 28.25 | — |
| — | — | 0.01 | — | +0.00 | 68.9% | 267.5 | 68.9% | -1.00 | 30.38 | 30.05 | 30.70 | — |
| — | — | 0.01 | — | +0.00 | 69.4% | 270 | 69.4% | -1.00 | 32.98 | 32.70 | 33.25 | — |
| — | — | 0.01 | — | +0.00 | 70.6% | 272.5 | 70.6% | -1.00 | 35.27 | 34.80 | 35.75 | — |
| — | — | 0.02 | — | +0.00 | 72.3% | 275 | 72.3% | -1.00 | 37.90 | 37.55 | 38.25 | — |
| — | — | 0.03 | — | +0.00 | 74.4% | 277.5 | 74.4% | -1.00 | 40.20 | 39.90 | 40.50 | — |
| — | — | 0.01 | — | +0.00 | 76.9% | 280 | 76.9% | -1.00 | 42.80 | 42.30 | 43.30 | — |
| — | — | 0.01 | — | +0.00 | 82.3% | 285 | 82.3% | -1.00 | 47.80 | 47.30 | 48.30 | — |
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.