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 | |
| — | 40.10 | 47.95 | 44.02 | — | — | 195 | — | — | — | — | 4.30 | — |
| — | 36.30 | 43.10 | 39.70 | — | — | 200 | — | — | — | — | 0.50 | — |
| — | 30.00 | 37.85 | 33.92 | — | — | 205 | — | — | — | — | 0.25 | — |
| — | 26.55 | 33.10 | 29.82 | — | — | 210 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 20.30 | 28.35 | 24.32 | — | — | 215 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | 20.00 | 25.80 | 22.90 | — | — | 217.5 | — | — | 0.39 | 0.16 | 0.61 | — |
| — | 17.10 | 23.40 | 20.25 | — | — | 220 | — | — | 0.45 | 0.29 | 0.61 | — |
| — | 14.45 | 21.30 | 17.88 | — | — | 222.5 | — | — | 0.74 | 0.49 | 1.00 | — |
| — | 12.85 | 19.10 | 15.97 | — | — | 225 | — | — | 1.01 | 0.71 | 1.31 | — |
| — | 10.00 | 17.00 | 13.50 | +0.81 | 40.3% | 227.5 | 40.3% | -0.19 | 1.33 | 1.08 | 1.58 | — |
| — | 9.60 | 13.55 | 11.57 | +0.75 | 39.9% | 230 | 39.9% | -0.25 | 2.04 | 1.79 | 2.30 | — |
| — | 6.55 | 11.80 | 9.18 | +0.69 | 39.7% | 232.5 | 39.7% | -0.31 | 2.96 | 2.38 | 3.55 | — |
| — | 6.00 | 8.55 | 7.28 | +0.63 | 39.5% | 235 | 39.5% | -0.37 | 3.67 | 3.35 | 4.00 | — |
| — | 5.85 | 6.40 | 6.12 | +0.56 | 39.4% | 237.5 | 39.4% | -0.44 | 4.53 | 3.80 | 5.25 | — |
| — | 4.85 | 5.35 | 5.10 | +0.49 | 39.4% | 240 | 39.4% | -0.52 | 5.75 | 5.15 | 6.35 | — |
| — | 3.35 | 4.45 | 3.90 | +0.42 | 39.5% | 242.5 | 39.5% | -0.59 | 8.12 | 6.10 | 10.15 | — |
| — | 2.90 | 3.35 | 3.12 | +0.35 | 39.6% | 245 | 39.6% | -0.65 | 9.45 | 7.75 | 11.15 | — |
| — | 2.20 | 2.87 | 2.54 | +0.29 | 39.8% | 247.5 | 39.8% | -0.71 | 11.15 | 10.25 | 12.05 | — |
| — | 1.68 | 2.27 | 1.98 | +0.23 | 40.0% | 250 | 40.0% | -0.77 | 12.60 | 10.55 | 14.65 | — |
| — | 0.55 | 1.84 | 1.20 | +0.19 | 40.3% | 252.5 | 40.3% | -0.82 | 14.28 | 11.10 | 17.45 | — |
| — | 0.85 | 1.30 | 1.07 | +0.15 | 40.6% | 255 | 40.6% | -0.86 | 17.50 | 15.35 | 19.65 | — |
| — | 0.58 | 0.94 | 0.76 | +0.12 | 41.0% | 257.5 | 41.0% | -0.89 | 18.80 | 15.45 | 22.15 | — |
| — | 0.50 | 0.85 | 0.68 | +0.09 | 41.4% | 260 | 41.4% | -0.92 | 22.10 | 20.15 | 24.05 | — |
| — | 0.28 | 0.48 | 0.38 | +0.07 | 41.8% | 262.5 | 41.8% | -0.94 | 25.00 | 21.95 | 28.05 | — |
| — | 0.28 | 0.40 | 0.34 | +0.05 | 42.4% | 265 | 42.4% | -0.95 | 27.55 | 25.95 | 29.15 | — |
| — | 0.01 | 0.37 | 0.19 | +0.04 | 42.9% | 267.5 | 42.9% | -0.97 | 29.57 | 26.40 | 32.75 | — |
| — | 0.08 | 0.35 | 0.21 | +0.03 | 43.6% | 270 | 43.6% | -0.98 | 31.10 | 27.65 | 34.55 | — |
| — | — | 0.39 | — | +0.02 | 44.2% | 272.5 | 44.2% | -0.98 | 35.23 | 32.60 | 37.85 | — |
| — | — | 0.41 | — | +0.02 | 45.0% | 275 | 45.0% | -0.99 | 37.20 | 34.05 | 40.35 | — |
| — | — | 0.25 | — | +0.01 | 45.7% | 277.5 | 45.7% | -0.99 | 38.73 | 34.70 | 42.75 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 46.6% | 280 | 46.6% | -1.00 | 41.65 | 39.55 | 43.75 | — |
| — | — | 0.67 | — | +0.01 | 47.4% | 282.5 | 47.4% | -1.00 | 44.75 | 42.55 | 46.95 | — |
| — | — | 0.31 | — | +0.01 | 48.4% | 285 | 48.4% | -1.00 | 47.70 | 45.05 | 50.35 | — |
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.