Spot 242.52
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 49.20 | 47.75 | +1.00 | 61.4% | 195 | 61.4% | -0.00 | — | — | 2.15 | — |
| — | 41.40 | 43.60 | 42.50 | +1.00 | 59.4% | 200 | 59.4% | -0.00 | — | — | 0.20 | — |
| — | 39.10 | 41.60 | 40.35 | +1.00 | 58.5% | 202.5 | 58.5% | -0.00 | — | — | 0.95 | — |
| — | 36.60 | 39.20 | 37.90 | +1.00 | 57.8% | 205 | 57.8% | -0.00 | — | — | 0.25 | — |
| — | 33.60 | 36.70 | 35.15 | +1.00 | 57.3% | 207.5 | 57.3% | -0.00 | — | — | 2.15 | — |
| — | 31.40 | 34.20 | 32.80 | +0.99 | 56.8% | 210 | 56.8% | -0.01 | — | — | 0.10 | — |
| — | 29.20 | 31.20 | 30.20 | +0.99 | 56.4% | 212.5 | 56.4% | -0.01 | — | — | 2.15 | — |
| — | 26.50 | 28.80 | 27.65 | +0.98 | 56.1% | 215 | 56.1% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 23.80 | 26.40 | 25.10 | +0.97 | 55.9% | 217.5 | 55.9% | -0.03 | 0.35 | 0.10 | 0.60 | — |
| — | 21.50 | 24.00 | 22.75 | +0.96 | 55.8% | 220 | 55.8% | -0.04 | 0.53 | 0.15 | 0.90 | — |
| — | 19.50 | 21.50 | 20.50 | +0.94 | 55.7% | 222.5 | 55.7% | -0.06 | 0.80 | 0.10 | 1.50 | — |
| — | 17.40 | 20.00 | 18.70 | +0.91 | 55.7% | 225 | 55.7% | -0.09 | 0.85 | 0.70 | 1.00 | — |
| — | 14.90 | 17.80 | 16.35 | +0.87 | 55.7% | 227.5 | 55.7% | -0.13 | 0.95 | 0.60 | 1.30 | — |
| — | 13.20 | 15.80 | 14.50 | +0.83 | 55.7% | 230 | 55.7% | -0.17 | 1.43 | 1.10 | 1.75 | — |
| — | 11.30 | 13.60 | 12.45 | +0.78 | 55.8% | 232.5 | 55.8% | -0.22 | 1.90 | 1.25 | 2.55 | — |
| — | 9.20 | 11.90 | 10.55 | +0.72 | 56.0% | 235 | 56.0% | -0.28 | 2.80 | 2.50 | 3.10 | — |
| — | 8.50 | 9.70 | 9.10 | +0.65 | 56.1% | 237.5 | 56.1% | -0.35 | 3.80 | 3.30 | 4.30 | — |
| — | 7.00 | 8.00 | 7.50 | +0.59 | 56.3% | 240 | 56.3% | -0.41 | 4.95 | 4.30 | 5.60 | — |
| — | 5.60 | 7.10 | 6.35 | +0.52 | 56.4% | 242.5 | 56.4% | -0.48 | 5.90 | 4.80 | 7.00 | — |
| — | 4.40 | 5.40 | 4.90 | +0.45 | 56.6% | 245 | 56.6% | -0.55 | 7.40 | 6.30 | 8.50 | — |
| — | 3.60 | 4.50 | 4.05 | +0.38 | 56.8% | 247.5 | 56.8% | -0.62 | 8.85 | 7.90 | 9.80 | — |
| — | 2.65 | 3.20 | 2.92 | +0.32 | 57.0% | 250 | 57.0% | -0.68 | 10.50 | 9.40 | 11.60 | — |
| — | 1.85 | 2.40 | 2.12 | +0.26 | 57.1% | 252.5 | 57.1% | -0.74 | 11.85 | 10.40 | 13.30 | — |
| 294 | 1.70 | 1.85 | 1.77 | +0.21 | 57.3% | 255 | 57.3% | -0.79 | 13.80 | 12.40 | 15.20 | — |
| — | 0.65 | 1.40 | 1.02 | +0.17 | 57.5% | 257.5 | 57.5% | -0.83 | 15.85 | 14.50 | 17.20 | — |
| — | 0.80 | 1.15 | 0.97 | +0.13 | 57.7% | 260 | 57.7% | -0.87 | 18.15 | 16.70 | 19.60 | — |
| — | 0.45 | 0.80 | 0.62 | +0.10 | 57.9% | 262.5 | 57.9% | -0.90 | 20.80 | 19.70 | 21.90 | — |
| — | 0.25 | 0.80 | 0.53 | +0.08 | 58.2% | 265 | 58.2% | -0.92 | 23.05 | 21.80 | 24.30 | — |
| — | 0.05 | 0.60 | 0.33 | +0.06 | 58.4% | 267.5 | 58.4% | -0.95 | 25.40 | 24.20 | 26.60 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 58.6% | 270 | 58.6% | -0.96 | 27.80 | 26.60 | 29.00 | — |
| — | — | 0.40 | — | +0.03 | 58.8% | 272.5 | 58.8% | -0.97 | 30.55 | 29.10 | 32.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 59.0% | 275 | 59.0% | -0.98 | 32.70 | 31.60 | 33.80 | — |
| — | — | 0.35 | — | +0.02 | 59.2% | 277.5 | 59.2% | -0.99 | 34.85 | 33.50 | 36.20 | — |
| — | — | 2.10 | — | +0.01 | 59.4% | 280 | 59.4% | -0.99 | 37.50 | 36.10 | 38.90 | — |
| — | — | 2.15 | — | +0.01 | 59.5% | 282.5 | 59.5% | -1.00 | 40.25 | 38.60 | 41.90 | — |
| — | — | 0.10 | — | +0.01 | 59.7% | 285 | 59.7% | -1.00 | 42.70 | 41.00 | 44.40 | — |
| — | — | 2.15 | — | +0.00 | 59.8% | 287.5 | 59.8% | -1.00 | 45.20 | 44.00 | 46.40 | — |
| — | — | 2.15 | — | +0.00 | 60.0% | 290 | 60.0% | -1.00 | 47.35 | 46.00 | 48.70 | — |
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.