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 | |
| — | 46.10 | 49.40 | 47.75 | +0.99 | 52.5% | 195 | 52.5% | -0.01 | — | — | 2.20 | — |
| — | 41.20 | 44.60 | 42.90 | +0.99 | 51.0% | 200 | 51.0% | -0.01 | — | — | 0.75 | — |
| — | 39.30 | 41.70 | 40.50 | +0.98 | 50.3% | 202.5 | 50.3% | -0.02 | — | — | 2.35 | — |
| — | 36.10 | 39.70 | 37.90 | +0.98 | 49.8% | 205 | 49.8% | -0.02 | — | — | 1.65 | — |
| — | 33.80 | 37.30 | 35.55 | +0.97 | 49.3% | 207.5 | 49.3% | -0.03 | — | — | 2.45 | — |
| — | 31.40 | 34.90 | 33.15 | +0.96 | 48.8% | 210 | 48.8% | -0.04 | — | — | 2.50 | — |
| — | 29.60 | 32.10 | 30.85 | +0.95 | 48.5% | 212.5 | 48.5% | -0.05 | — | — | 1.40 | — |
| — | 26.70 | 30.20 | 28.45 | +0.93 | 48.2% | 215 | 48.2% | -0.07 | 1.20 | 0.20 | 2.20 | — |
| — | 24.50 | 28.00 | 26.25 | +0.91 | 47.9% | 217.5 | 47.9% | -0.09 | 1.23 | 0.45 | 2.00 | — |
| — | 22.80 | 25.80 | 24.30 | +0.89 | 47.7% | 220 | 47.7% | -0.11 | 1.57 | 0.65 | 2.50 | — |
| — | 20.60 | 23.60 | 22.10 | +0.86 | 47.5% | 222.5 | 47.5% | -0.14 | 2.15 | 1.00 | 3.30 | — |
| — | 18.00 | 21.60 | 19.80 | +0.83 | 47.4% | 225 | 47.4% | -0.17 | 1.90 | 1.30 | 2.50 | — |
| — | 16.00 | 19.50 | 17.75 | +0.80 | 47.3% | 227.5 | 47.3% | -0.20 | 2.23 | 1.25 | 3.20 | — |
| — | 14.70 | 17.70 | 16.20 | +0.76 | 47.3% | 230 | 47.3% | -0.24 | 3.17 | 2.55 | 3.80 | — |
| — | 12.90 | 15.20 | 14.05 | +0.72 | 47.2% | 232.5 | 47.2% | -0.28 | 3.75 | 3.00 | 4.50 | — |
| — | 11.50 | 13.50 | 12.50 | +0.67 | 47.2% | 235 | 47.2% | -0.33 | 4.60 | 3.80 | 5.40 | — |
| — | 9.70 | 12.70 | 11.20 | +0.62 | 47.3% | 237.5 | 47.3% | -0.38 | 5.85 | 4.80 | 6.90 | — |
| — | 8.70 | 10.20 | 9.45 | +0.57 | 47.3% | 240 | 47.3% | -0.43 | 6.45 | 5.90 | 7.00 | — |
| — | 6.90 | 9.40 | 8.15 | +0.52 | 47.4% | 242.5 | 47.4% | -0.48 | 7.75 | 6.80 | 8.70 | — |
| — | 5.60 | 8.90 | 7.25 | +0.48 | 47.5% | 245 | 47.5% | -0.53 | 9.15 | 8.30 | 10.00 | — |
| — | 4.60 | 7.20 | 5.90 | +0.42 | 47.6% | 247.5 | 47.6% | -0.58 | 10.60 | 9.60 | 11.60 | — |
| — | 4.30 | 6.20 | 5.25 | +0.38 | 47.7% | 250 | 47.7% | -0.62 | 12.05 | 11.10 | 13.00 | — |
| — | 3.30 | 5.50 | 4.40 | +0.33 | 47.8% | 252.5 | 47.8% | -0.67 | 13.55 | 12.20 | 14.90 | 11 |
| 21 | 2.55 | 4.40 | 3.48 | +0.29 | 47.9% | 255 | — | — | 15.50 | 14.00 | 17.00 | — |
| — | 2.10 | 3.80 | 2.95 | +0.25 | 48.1% | 257.5 | 48.1% | -0.75 | 17.25 | 15.90 | 18.60 | — |
| — | 1.85 | 3.40 | 2.62 | +0.22 | 48.2% | 260 | 48.2% | -0.78 | 19.40 | 17.90 | 20.90 | — |
| — | 1.10 | 2.40 | 1.75 | +0.19 | 48.3% | 262.5 | 48.3% | -0.82 | 21.50 | 20.00 | 23.00 | — |
| — | 0.20 | 2.85 | 1.52 | +0.16 | 48.5% | 265 | 48.5% | -0.85 | 23.90 | 22.10 | 25.70 | — |
| — | 0.10 | 2.00 | 1.05 | +0.13 | 48.6% | 267.5 | 48.6% | -0.87 | 26.05 | 24.50 | 27.60 | — |
| — | 0.05 | 2.10 | 1.07 | +0.11 | 48.8% | 270 | 48.8% | -0.89 | 28.30 | 26.70 | 29.90 | — |
| — | 0.05 | 1.50 | 0.78 | +0.09 | 48.9% | 272.5 | 48.9% | -0.91 | 30.40 | 28.90 | 31.90 | — |
| — | — | 1.20 | — | +0.08 | 49.1% | 275 | 49.1% | -0.93 | 33.00 | 31.40 | 34.60 | — |
| — | — | 0.95 | — | +0.05 | 49.4% | 280 | 49.4% | -0.96 | 37.85 | 36.20 | 39.50 | — |
| — | — | 2.25 | — | +0.03 | 49.7% | 285 | 49.7% | -0.97 | 42.55 | 41.10 | 44.00 | — |
| — | — | 2.30 | — | +0.02 | 50.0% | 290 | 50.0% | -0.99 | 47.85 | 46.10 | 49.60 | — |
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.