Spot 243.32
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 49.40 | 48.15 | +1.00 | 56.0% | 195 | 56.0% | -0.00 | — | — | 1.20 | — |
| — | 41.90 | 44.60 | 43.25 | +1.00 | 53.3% | 200 | 53.3% | -0.00 | — | — | 0.15 | — |
| — | 39.50 | 42.20 | 40.85 | +1.00 | 52.1% | 202.5 | 52.1% | -0.00 | — | — | 0.20 | — |
| — | 37.00 | 39.70 | 38.35 | +0.99 | 51.1% | 205 | 51.1% | -0.01 | — | — | 0.20 | — |
| — | 34.50 | 37.20 | 35.85 | +0.99 | 50.2% | 207.5 | 50.2% | -0.01 | — | — | 0.20 | — |
| — | 32.00 | 34.50 | 33.25 | +0.99 | 49.3% | 210 | 49.3% | -0.01 | — | — | 0.20 | — |
| — | 29.50 | 32.30 | 30.90 | +0.98 | 48.6% | 212.5 | 48.6% | -0.02 | — | — | 0.45 | — |
| — | 27.10 | 29.80 | 28.45 | — | — | 215 | 47.9% | -0.03 | 0.35 | 0.15 | 0.55 | — |
| — | 24.70 | 27.40 | 26.05 | — | — | 217.5 | — | — | — | — | 0.70 | — |
| — | 22.30 | 25.20 | 23.75 | +0.95 | 46.8% | 220 | 46.8% | -0.06 | 0.45 | 0.30 | 0.60 | — |
| — | 20.00 | 22.70 | 21.35 | +0.93 | 46.4% | 222.5 | 46.4% | -0.07 | 0.53 | 0.35 | 0.70 | — |
| — | 17.70 | 20.10 | 18.90 | +0.90 | 46.0% | 225 | 46.0% | -0.10 | 0.78 | 0.65 | 0.90 | — |
| — | 15.60 | 18.00 | 16.80 | +0.87 | 45.7% | 227.5 | 45.7% | -0.13 | 1.10 | 0.80 | 1.40 | — |
| — | 13.70 | 15.80 | 14.75 | +0.83 | 45.5% | 230 | 45.5% | -0.18 | 1.50 | 1.15 | 1.85 | — |
| — | 11.80 | 14.10 | 12.95 | +0.78 | 45.3% | 232.5 | 45.3% | -0.22 | 2.00 | 1.75 | 2.25 | — |
| — | 9.90 | 12.00 | 10.95 | +0.73 | 45.1% | 235 | 45.1% | -0.27 | 2.62 | 2.30 | 2.95 | — |
| — | 8.80 | 10.10 | 9.45 | +0.67 | 45.0% | 237.5 | 45.0% | -0.33 | 3.40 | 3.00 | 3.80 | — |
| — | 7.40 | 8.50 | 7.95 | — | — | 240 | 44.9% | -0.41 | 4.55 | 3.90 | 5.20 | — |
| — | 5.80 | 7.10 | 6.45 | +0.54 | 44.9% | 242.5 | — | — | 5.50 | 5.00 | 6.00 | — |
| — | 4.20 | 5.70 | 4.95 | — | — | 245 | 44.9% | -0.53 | 6.90 | 6.30 | 7.50 | — |
| — | 3.60 | 4.80 | 4.20 | +0.41 | 44.9% | 247.5 | 44.9% | -0.59 | 8.25 | 7.20 | 9.30 | — |
| — | 3.00 | 4.10 | 3.55 | — | — | 250 | 44.9% | -0.65 | 9.95 | 8.90 | 11.00 | — |
| — | 2.20 | 2.90 | 2.55 | +0.28 | 45.0% | 252.5 | 45.0% | -0.71 | 11.70 | 10.70 | 12.70 | — |
| — | 1.80 | 2.35 | 2.08 | +0.23 | 45.1% | 255 | 45.1% | -0.77 | 13.70 | 12.70 | 14.70 | — |
| — | 0.80 | 2.80 | 1.80 | +0.19 | 45.2% | 257.5 | 45.2% | -0.81 | 15.95 | 14.80 | 17.10 | — |
| — | 0.70 | 1.65 | 1.18 | +0.15 | 45.3% | 260 | 45.3% | -0.85 | 17.60 | 16.30 | 18.90 | — |
| — | 0.55 | 1.45 | 1.00 | +0.12 | 45.5% | 262.5 | 45.5% | -0.88 | 19.90 | 18.50 | 21.30 | — |
| — | 0.50 | 1.15 | 0.82 | +0.10 | 45.6% | 265 | 45.6% | -0.91 | 22.20 | 20.60 | 23.80 | — |
| — | — | 1.30 | — | +0.07 | 45.8% | 267.5 | 45.8% | -0.93 | 24.80 | 23.30 | 26.30 | — |
| — | 0.35 | 0.95 | 0.65 | +0.05 | 45.9% | 270 | 45.9% | -0.95 | 27.20 | 25.80 | 28.60 | — |
| — | — | 0.95 | — | +0.04 | 46.1% | 272.5 | 46.1% | -0.97 | 29.55 | 28.20 | 30.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 46.3% | 275 | 46.3% | -0.98 | 32.15 | 31.00 | 33.30 | — |
| — | — | 0.70 | — | +0.02 | 46.5% | 277.5 | 46.5% | -0.99 | 34.45 | 33.10 | 35.80 | — |
| — | — | 0.40 | — | +0.02 | 46.7% | 280 | 46.7% | -0.99 | 37.05 | 35.80 | 38.30 | — |
| — | — | 0.85 | — | +0.01 | 46.9% | 282.5 | 46.9% | -1.00 | 39.55 | 38.30 | 40.80 | — |
| — | — | 2.15 | — | +0.01 | 47.1% | 285 | 47.1% | -1.00 | 41.90 | 40.50 | 43.30 | — |
| — | — | 1.75 | — | +0.01 | 47.3% | 287.5 | 47.3% | -1.00 | 44.35 | 43.00 | 45.70 | — |
| — | — | 2.15 | — | +0.00 | 47.5% | 290 | 47.5% | -1.00 | 46.85 | 45.50 | 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.