Spot 238.81
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.85 | 47.60 | 43.73 | — | — | 195 | — | — | — | — | 1.00 | — |
| — | 36.40 | 42.85 | 39.62 | — | — | 200 | — | — | — | — | 0.50 | — |
| — | 33.65 | 40.35 | 37.00 | — | — | 202.5 | — | — | — | — | 4.30 | — |
| — | 31.40 | 37.90 | 34.65 | — | — | 205 | — | — | — | — | 4.30 | — |
| — | 28.10 | 35.35 | 31.73 | — | — | 207.5 | — | — | — | — | 4.30 | — |
| — | 25.90 | 32.70 | 29.30 | — | — | 210 | — | — | — | — | 0.24 | — |
| — | 23.15 | 30.20 | 26.68 | — | — | 212.5 | — | — | — | — | 4.30 | — |
| — | 19.75 | 27.60 | 23.68 | — | — | 215 | — | — | — | — | 0.02 | — |
| — | 18.40 | 25.35 | 21.88 | — | — | 217.5 | — | — | — | — | 0.08 | — |
| — | 16.30 | 22.80 | 19.55 | — | — | 220 | — | — | — | — | 0.03 | — |
| — | 13.50 | 20.30 | 16.90 | — | — | 222.5 | — | — | — | — | 0.10 | — |
| — | 9.90 | 17.50 | 13.70 | — | — | 225 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 8.00 | 15.40 | 11.70 | — | — | 227.5 | — | — | — | — | 0.11 | — |
| — | 6.70 | 12.35 | 9.53 | — | — | 230 | — | — | 0.12 | 0.07 | 0.18 | — |
| — | 2.54 | 10.60 | 6.57 | — | — | 232.5 | — | — | 0.25 | 0.21 | 0.29 | — |
| — | 3.10 | 5.70 | 4.40 | — | — | 235 | — | — | 0.63 | 0.58 | 0.68 | — |
| — | 1.90 | 3.00 | 2.45 | — | — | 237.5 | — | — | 1.48 | 1.26 | 1.70 | — |
| — | 1.44 | 1.73 | 1.58 | — | — | 240 | — | — | 2.71 | 2.46 | 2.95 | — |
| — | 0.80 | 1.01 | 0.91 | — | — | 242.5 | — | — | 4.50 | 3.55 | 5.45 | — |
| — | 0.36 | 0.46 | 0.41 | — | — | 245 | — | — | 5.97 | 4.60 | 7.35 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 247.5 | — | — | 8.60 | 7.70 | 9.50 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 250 | — | — | 11.78 | 10.40 | 13.15 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 252.5 | — | — | 13.82 | 12.05 | 15.60 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 255 | — | — | 17.02 | 15.20 | 18.85 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 257.5 | — | — | 19.93 | 17.35 | 22.50 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 260 | — | — | 21.98 | 19.95 | 24.00 | — |
| — | — | 0.04 | — | — | — | 262.5 | — | — | 23.82 | 20.75 | 26.90 | — |
| — | — | 0.01 | — | — | — | 265 | — | — | 26.25 | 23.65 | 28.85 | — |
| — | — | 0.24 | — | — | — | 267.5 | — | — | 30.25 | 27.80 | 32.70 | — |
| — | — | 0.40 | — | — | — | 270 | — | — | 32.52 | 29.45 | 35.60 | — |
| — | — | 0.14 | — | — | — | 272.5 | — | — | 35.17 | 32.50 | 37.85 | — |
| — | — | 0.01 | — | — | — | 275 | — | — | 38.12 | 35.70 | 40.55 | — |
| — | — | 0.31 | — | — | — | 277.5 | — | — | 40.17 | 37.50 | 42.85 | — |
| — | — | 0.04 | — | — | — | 280 | — | — | 41.12 | 37.15 | 45.10 | — |
| — | — | 0.31 | — | — | — | 282.5 | — | — | 45.17 | 42.50 | 47.85 | — |
| — | — | 0.04 | — | — | — | 285 | — | — | 47.77 | 45.05 | 50.50 | — |
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.