Spot 238.16
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.25 | 47.50 | 43.38 | +1.00 | 57.9% | 195 | 57.9% | -0.00 | — | — | 0.52 | — |
| — | 37.10 | 42.50 | 39.80 | +1.00 | 55.8% | 200 | 55.8% | -0.00 | — | — | 0.35 | — |
| — | 32.85 | 40.00 | 36.42 | +1.00 | 54.8% | 202.5 | 54.8% | -0.00 | — | — | 3.65 | — |
| — | 29.90 | 37.55 | 33.73 | +1.00 | 53.8% | 205 | 53.8% | -0.00 | — | — | 0.05 | — |
| — | 29.00 | 35.05 | 32.02 | +1.00 | 52.9% | 207.5 | 52.9% | -0.00 | — | — | 0.45 | — |
| — | 27.50 | 32.20 | 29.85 | +1.00 | 51.9% | 210 | 51.9% | -0.00 | — | — | 0.14 | — |
| — | 24.15 | 29.70 | 26.93 | +0.99 | 50.9% | 212.5 | 50.9% | -0.01 | — | — | 0.40 | — |
| — | 19.90 | 27.35 | 23.62 | +0.99 | 49.9% | 215 | 49.9% | -0.01 | 0.19 | 0.03 | 0.35 | — |
| — | 19.30 | 24.75 | 22.02 | — | — | 217.5 | — | — | — | — | 0.64 | — |
| — | 15.80 | 22.45 | 19.12 | — | — | 220 | 47.7% | -0.03 | 0.33 | 0.08 | 0.58 | — |
| — | 14.30 | 19.90 | 17.10 | +0.95 | 46.7% | 222.5 | 46.7% | -0.05 | 0.17 | 0.06 | 0.28 | — |
| — | 11.95 | 17.50 | 14.72 | +0.92 | 45.8% | 225 | 45.8% | -0.08 | 0.33 | 0.24 | 0.42 | — |
| — | 9.55 | 14.55 | 12.05 | +0.88 | 45.0% | 227.5 | 45.0% | -0.12 | 0.53 | 0.45 | 0.60 | — |
| — | 8.40 | 9.60 | 9.00 | +0.82 | 44.5% | 230 | 44.5% | -0.18 | 0.95 | 0.91 | 1.00 | — |
| — | 6.50 | 8.30 | 7.40 | +0.74 | 44.2% | 232.5 | 44.2% | -0.26 | 1.56 | 1.48 | 1.64 | — |
| — | 4.95 | 5.95 | 5.45 | +0.64 | 44.3% | 235 | 44.3% | -0.36 | 2.40 | 2.26 | 2.53 | — |
| — | 4.00 | 4.45 | 4.22 | +0.54 | 44.6% | 237.5 | 44.6% | -0.46 | 3.31 | 2.93 | 3.70 | — |
| — | 3.05 | 3.25 | 3.15 | +0.44 | 45.0% | 240 | 45.0% | -0.56 | 4.72 | 4.40 | 5.05 | — |
| — | 2.15 | 2.50 | 2.33 | +0.34 | 45.6% | 242.5 | 45.6% | -0.66 | 6.28 | 5.65 | 6.90 | — |
| — | 1.51 | 1.72 | 1.61 | +0.26 | 46.3% | 245 | 46.3% | -0.74 | 8.03 | 7.45 | 8.60 | — |
| — | 1.03 | 1.20 | 1.11 | +0.19 | 47.1% | 247.5 | 47.1% | -0.81 | 10.65 | 10.20 | 11.10 | — |
| — | 0.71 | 0.75 | 0.73 | +0.14 | 48.2% | 250 | 48.2% | -0.86 | 12.32 | 11.25 | 13.40 | — |
| — | 0.48 | 0.55 | 0.52 | +0.10 | 49.3% | 252.5 | 49.3% | -0.90 | 16.23 | 13.70 | 18.75 | — |
| — | 0.32 | 0.40 | 0.36 | +0.07 | 50.7% | 255 | 50.7% | -0.93 | 18.23 | 16.40 | 20.05 | — |
| — | 0.22 | 0.25 | 0.23 | +0.05 | 52.2% | 257.5 | 52.2% | -0.95 | 20.23 | 18.30 | 22.15 | — |
| — | 0.16 | 0.21 | 0.18 | +0.04 | 53.9% | 260 | 53.9% | -0.96 | 21.52 | 20.65 | 22.40 | — |
| — | 0.06 | 0.27 | 0.17 | +0.03 | 55.7% | 262.5 | 55.7% | -0.97 | 25.23 | 21.95 | 28.50 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 57.5% | 265 | 57.5% | -0.98 | 27.05 | 23.85 | 30.25 | — |
| — | 0.02 | 0.17 | 0.10 | +0.02 | 59.3% | 267.5 | 59.3% | -0.99 | 29.85 | 28.00 | 31.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 61.0% | 270 | 61.0% | -0.99 | 32.70 | 29.80 | 35.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 62.7% | 272.5 | 62.7% | -0.99 | 34.38 | 30.50 | 38.25 | — |
| — | — | 0.10 | — | +0.01 | 64.3% | 275 | 64.3% | -1.00 | 36.80 | 34.15 | 39.45 | — |
| — | — | 0.37 | — | +0.01 | 65.8% | 277.5 | 65.8% | -1.00 | 39.12 | 36.35 | 41.90 | — |
| — | — | 0.33 | — | +0.00 | 67.1% | 280 | 67.1% | -1.00 | 42.17 | 40.10 | 44.25 | — |
| — | — | 0.16 | — | +0.00 | 68.4% | 282.5 | 68.4% | -1.00 | 44.25 | 41.55 | 46.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 69.5% | 285 | 69.5% | -1.00 | 46.65 | 44.05 | 49.25 | — |
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.