Spot 238.95
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.30 | 46.30 | 44.80 | +0.99 | 60.4% | 195 | 60.4% | -0.01 | — | — | 2.15 | — |
| — | 38.30 | 41.10 | 39.70 | +0.98 | 57.3% | 200 | 57.3% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | — | — | — | +0.98 | 55.9% | 202.5 | 55.9% | -0.02 | — | — | — | — |
| — | 33.40 | 36.40 | 34.90 | +0.97 | 54.6% | 205 | 54.6% | -0.03 | — | — | 0.50 | — |
| — | 30.70 | 34.00 | 32.35 | +0.97 | 53.5% | 207.5 | 53.5% | -0.03 | — | — | 2.30 | — |
| — | 28.60 | 31.60 | 30.10 | +0.96 | 52.4% | 210 | 52.4% | -0.04 | 0.23 | 0.10 | 0.35 | — |
| — | 26.20 | 29.20 | 27.70 | +0.94 | 51.5% | 212.5 | 51.5% | -0.06 | 0.40 | 0.30 | 0.50 | — |
| — | 23.50 | 26.80 | 25.15 | +0.93 | 50.7% | 215 | 50.7% | -0.07 | 0.57 | 0.35 | 0.80 | — |
| — | 21.40 | 24.50 | 22.95 | +0.91 | 49.9% | 217.5 | 49.9% | -0.09 | 0.85 | 0.60 | 1.10 | — |
| — | 19.50 | 22.40 | 20.95 | +0.88 | 49.3% | 220 | 49.3% | -0.12 | 0.60 | 0.05 | 1.15 | — |
| — | 17.00 | 20.20 | 18.60 | +0.85 | 48.7% | 222.5 | 48.7% | -0.15 | 1.60 | 0.20 | 3.00 | — |
| — | 15.50 | 18.10 | 16.80 | +0.81 | 48.2% | 225 | 48.2% | -0.18 | 1.55 | 1.20 | 1.90 | — |
| — | 13.30 | 16.00 | 14.65 | +0.77 | 47.9% | 227.5 | 47.9% | -0.22 | 2.00 | 1.50 | 2.50 | — |
| — | 11.30 | 14.30 | 12.80 | +0.72 | 47.6% | 230 | 47.6% | -0.27 | 2.60 | 2.00 | 3.20 | — |
| — | 9.70 | 12.50 | 11.10 | +0.67 | 47.4% | 232.5 | 47.4% | -0.33 | 3.48 | 2.85 | 4.10 | — |
| — | 7.70 | 10.70 | 9.20 | +0.61 | 47.2% | 235 | 47.2% | -0.38 | 4.30 | 3.60 | 5.00 | — |
| — | 7.10 | 9.70 | 8.40 | +0.55 | 47.2% | 237.5 | 47.2% | -0.45 | 5.35 | 4.60 | 6.10 | — |
| — | 5.30 | 7.10 | 6.20 | +0.49 | 47.2% | 240 | 47.2% | -0.50 | 6.70 | 5.60 | 7.80 | — |
| — | 4.30 | 6.40 | 5.35 | +0.44 | 47.3% | 242.5 | 47.3% | -0.56 | 7.85 | 7.00 | 8.70 | — |
| — | 3.70 | 5.00 | 4.35 | +0.38 | 47.5% | 245 | 47.5% | -0.62 | 9.50 | 8.50 | 10.50 | — |
| — | 3.10 | 4.40 | 3.75 | +0.33 | 47.7% | 247.5 | 47.7% | -0.68 | 10.80 | 9.30 | 12.30 | — |
| — | 2.65 | 3.10 | 2.88 | +0.28 | 47.9% | 250 | 47.9% | -0.72 | 12.90 | 11.60 | 14.20 | — |
| — | 1.80 | 2.80 | 2.30 | +0.24 | 48.1% | 252.5 | 48.1% | -0.77 | 14.65 | 13.20 | 16.10 | — |
| — | 1.35 | 2.10 | 1.73 | +0.20 | 48.4% | 255 | 48.4% | -0.81 | 16.80 | 15.30 | 18.30 | — |
| — | 0.80 | 3.40 | 2.10 | +0.16 | 48.6% | 257.5 | 48.6% | -0.84 | 19.25 | 17.50 | 21.00 | — |
| — | 0.60 | 1.60 | 1.10 | +0.13 | 48.7% | 260 | 48.7% | -0.87 | 21.10 | 19.70 | 22.50 | — |
| — | 0.55 | 1.50 | 1.02 | +0.11 | 48.9% | 262.5 | 48.9% | -0.90 | 23.45 | 22.00 | 24.90 | — |
| — | 0.65 | 1.05 | 0.85 | +0.08 | 48.9% | 265 | 48.9% | -0.92 | 25.95 | 24.30 | 27.60 | — |
| — | 0.15 | 1.25 | 0.70 | +0.07 | 49.0% | 267.5 | 49.0% | -0.94 | 28.25 | 26.80 | 29.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.05 | 48.9% | 270 | 48.9% | -0.96 | 30.65 | 29.20 | 32.10 | — |
| — | — | 2.45 | — | +0.04 | 48.8% | 272.5 | 48.8% | -0.97 | 33.10 | 31.60 | 34.60 | — |
| — | 0.05 | 1.20 | 0.62 | +0.03 | 48.7% | 275 | 48.7% | -0.98 | 35.80 | 34.00 | 37.60 | — |
| — | — | 2.35 | — | +0.02 | 48.5% | 277.5 | 48.5% | -0.99 | 38.35 | 36.40 | 40.30 | — |
| — | — | 2.30 | — | +0.01 | 48.3% | 280 | 48.3% | -0.99 | 40.60 | 38.90 | 42.30 | — |
| — | — | 2.25 | — | +0.01 | 48.2% | 282.5 | 48.2% | -1.00 | 43.35 | 41.40 | 45.30 | — |
| — | — | 2.20 | — | +0.01 | 48.0% | 285 | 48.0% | -1.00 | 45.85 | 43.90 | 47.80 | — |
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.