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 | |
| — | 40.00 | 47.75 | 43.88 | +0.99 | 51.3% | 195 | 51.3% | -0.01 | — | — | 0.50 | — |
| — | 36.75 | 42.75 | 39.75 | +0.99 | 49.5% | 200 | 49.5% | -0.01 | — | — | 0.25 | — |
| — | 30.95 | 37.85 | 34.40 | +0.97 | 47.9% | 205 | 47.9% | -0.03 | — | — | 0.25 | — |
| — | 27.15 | 32.65 | 29.90 | +0.96 | 46.4% | 210 | 46.4% | -0.04 | — | — | 0.98 | — |
| — | 22.35 | 26.65 | 24.50 | +0.92 | 45.1% | 215 | 45.1% | -0.08 | 0.64 | 0.23 | 1.05 | — |
| — | 20.30 | 24.60 | 22.45 | +0.90 | 44.5% | 217.5 | 44.5% | -0.10 | 0.77 | 0.42 | 1.12 | — |
| — | 18.35 | 23.35 | 20.85 | +0.87 | 44.0% | 220 | 44.0% | -0.13 | 0.99 | 0.71 | 1.27 | — |
| — | 16.35 | 21.75 | 19.05 | +0.84 | 43.6% | 222.5 | 43.6% | -0.16 | 1.33 | 1.11 | 1.56 | — |
| — | 11.35 | 17.75 | 14.55 | +0.80 | 43.2% | 225 | 43.2% | -0.20 | 1.69 | 1.38 | 2.00 | — |
| — | 12.70 | 14.55 | 13.62 | +0.76 | 42.9% | 227.5 | 42.9% | -0.24 | 2.39 | 1.91 | 2.87 | — |
| — | 10.55 | 12.00 | 11.28 | +0.71 | 42.7% | 230 | 42.7% | -0.29 | 3.27 | 2.93 | 3.60 | — |
| — | 9.00 | 10.95 | 9.97 | +0.65 | 42.6% | 232.5 | 42.6% | -0.35 | 3.92 | 3.30 | 4.55 | — |
| — | 8.15 | 9.25 | 8.70 | — | — | 235 | — | — | 4.88 | 4.25 | 5.50 | — |
| — | 6.40 | 7.70 | 7.05 | — | — | 237.5 | 42.5% | -0.46 | 6.10 | 5.45 | 6.75 | — |
| — | 5.65 | 6.15 | 5.90 | +0.48 | 42.5% | 240 | — | — | 7.60 | 7.20 | 8.00 | — |
| — | 4.65 | 5.50 | 5.08 | +0.42 | 42.6% | 242.5 | — | — | 8.88 | 8.20 | 9.55 | — |
| — | 3.60 | 4.10 | 3.85 | +0.36 | 42.8% | 245 | — | — | 10.43 | 9.65 | 11.20 | — |
| — | 3.00 | 3.40 | 3.20 | +0.31 | 43.0% | 247.5 | — | — | 11.97 | 11.10 | 12.85 | — |
| — | 2.50 | 2.69 | 2.60 | — | — | 250 | — | — | 14.32 | 13.25 | 15.40 | — |
| — | 1.71 | 2.52 | 2.12 | — | — | 252.5 | — | — | 16.07 | 14.70 | 17.45 | — |
| — | 1.50 | 1.86 | 1.68 | +0.19 | 44.0% | 255 | — | — | 18.80 | 16.15 | 21.45 | — |
| — | 1.03 | 1.68 | 1.35 | — | — | 257.5 | 44.4% | -0.85 | 19.95 | 18.55 | 21.35 | — |
| — | 1.00 | 1.22 | 1.11 | +0.13 | 44.9% | 260 | — | — | 22.65 | 18.70 | 26.60 | — |
| — | 0.51 | 1.00 | 0.76 | — | — | 262.5 | — | — | 24.93 | 22.15 | 27.70 | — |
| — | 0.50 | 0.91 | 0.70 | +0.09 | 45.9% | 265 | 45.9% | -0.92 | 27.23 | 23.35 | 31.10 | — |
| — | 0.24 | 1.00 | 0.62 | +0.07 | 46.4% | 267.5 | 46.4% | -0.93 | 29.55 | 26.85 | 32.25 | — |
| — | 0.30 | 0.45 | 0.38 | +0.06 | 47.0% | 270 | 47.0% | -0.95 | 32.20 | 29.70 | 34.70 | — |
| — | — | 0.97 | — | +0.05 | 47.6% | 272.5 | 47.6% | -0.96 | 35.12 | 31.65 | 38.60 | — |
| — | — | 0.75 | — | +0.04 | 48.2% | 275 | 48.2% | -0.97 | 37.50 | 34.15 | 40.85 | — |
| — | — | 0.37 | — | +0.03 | 48.8% | 277.5 | 48.8% | -0.98 | 40.02 | 36.85 | 43.20 | — |
| — | 0.20 | 0.23 | 0.21 | +0.03 | 49.4% | 280 | 49.4% | -0.98 | 42.38 | 39.05 | 45.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.02 | 50.0% | 282.5 | 50.0% | -0.99 | 44.80 | 41.55 | 48.05 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 50.6% | 285 | 50.6% | -0.99 | 47.30 | 44.05 | 50.55 | — |
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.