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 | |
| — | 46.00 | 49.50 | 47.75 | +1.00 | 40.3% | 190 | 40.3% | -0.00 | — | — | 0.65 | — |
| — | 41.75 | 44.35 | 43.05 | +1.00 | 36.3% | 195 | 36.3% | -0.00 | — | — | 0.65 | — |
| — | 37.10 | 39.35 | 38.23 | +1.00 | 32.6% | 200 | 32.6% | -0.00 | — | — | 0.65 | — |
| — | 32.10 | 34.35 | 33.23 | +1.00 | 29.5% | 205 | 29.5% | -0.00 | — | — | 0.65 | — |
| — | 27.10 | 29.35 | 28.23 | +1.00 | 27.0% | 210 | 27.0% | -0.00 | — | — | 0.26 | — |
| — | — | — | — | +1.00 | 26.0% | 212.5 | 26.0% | -0.00 | — | — | — | — |
| — | 22.05 | 24.40 | 23.23 | +1.00 | 25.1% | 215 | 25.1% | -0.00 | — | — | 0.11 | — |
| — | — | — | — | +0.99 | 24.3% | 217.5 | 24.3% | -0.01 | — | — | — | — |
| — | 17.25 | 19.45 | 18.35 | +0.99 | 23.7% | 220 | 23.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | — | — | — | +0.97 | 23.1% | 222.5 | 23.1% | -0.03 | — | — | — | — |
| — | 12.20 | 13.85 | 13.03 | +0.95 | 22.6% | 225 | 22.6% | -0.05 | 0.12 | 0.05 | 0.18 | — |
| — | 10.00 | 11.60 | 10.80 | +0.91 | 22.1% | 227.5 | 22.1% | -0.09 | 0.28 | 0.18 | 0.38 | — |
| — | 8.00 | 9.30 | 8.65 | +0.84 | 21.8% | 230 | 21.8% | -0.16 | 0.68 | 0.60 | 0.75 | — |
| — | 5.80 | 6.75 | 6.28 | +0.75 | 21.4% | 232.5 | 21.4% | -0.25 | 1.11 | 0.92 | 1.30 | — |
| — | 4.20 | 4.50 | 4.35 | — | — | 235 | — | — | 1.85 | 1.75 | 1.95 | — |
| — | 2.90 | 3.05 | 2.98 | — | — | 237.5 | 21.1% | -0.51 | 2.83 | 2.56 | 3.10 | — |
| — | 1.85 | 2.05 | 1.95 | +0.37 | 21.2% | 240 | 21.2% | -0.64 | 4.38 | 4.10 | 4.65 | — |
| — | 1.08 | 1.34 | 1.21 | +0.26 | 21.5% | 242.5 | 21.5% | -0.75 | 5.90 | 5.30 | 6.50 | — |
| — | 0.68 | 0.75 | 0.71 | +0.17 | 21.9% | 245 | 21.9% | -0.84 | 8.20 | 7.80 | 8.60 | — |
| — | 0.35 | 0.43 | 0.39 | +0.11 | 22.5% | 247.5 | 22.5% | -0.91 | 10.28 | 9.75 | 10.80 | — |
| — | 0.16 | 0.25 | 0.20 | +0.07 | 23.3% | 250 | 23.3% | -0.95 | 12.38 | 11.45 | 13.30 | — |
| — | 0.09 | 0.24 | 0.17 | +0.05 | 24.4% | 252.5 | 24.4% | -0.97 | 14.78 | 13.80 | 15.75 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 25.8% | 255 | 25.8% | -0.99 | 17.35 | 16.45 | 18.25 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 27.4% | 257.5 | 27.4% | -1.00 | 19.77 | 18.75 | 20.80 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 29.0% | 260 | 29.0% | -1.00 | 22.23 | 21.25 | 23.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 30.8% | 262.5 | 30.8% | -1.00 | 24.55 | 23.40 | 25.70 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 32.5% | 265 | 32.5% | -1.00 | 27.50 | 26.75 | 28.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 34.1% | 267.5 | 34.1% | -1.00 | 29.55 | 28.40 | 30.70 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 35.6% | 270 | 35.6% | -1.00 | 32.00 | 30.90 | 33.10 | — |
| — | — | 0.13 | — | +0.01 | 37.0% | 272.5 | 37.0% | -1.00 | 34.62 | 33.40 | 35.85 | — |
| — | 0.02 | 0.14 | 0.08 | +0.00 | 38.3% | 275 | 38.3% | -1.00 | 37.08 | 35.90 | 38.25 | — |
| — | — | 0.23 | — | +0.00 | 39.4% | 277.5 | 39.4% | -1.00 | 39.52 | 38.40 | 40.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 40.4% | 280 | 40.4% | -1.00 | 42.05 | 40.90 | 43.20 | — |
| — | — | 0.02 | — | +0.00 | 42.2% | 285 | 42.2% | -1.00 | 47.05 | 45.90 | 48.20 | — |
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.