Spot 237.64
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.55 | 51.60 | 47.58 | +1.00 | 50.0% | 190 | 50.0% | -0.00 | — | — | 0.13 | — |
| — | 39.30 | 46.60 | 42.95 | +1.00 | 47.7% | 195 | 47.7% | -0.00 | — | — | 0.13 | — |
| — | 38.55 | 44.10 | 41.33 | +1.00 | 46.6% | 197.5 | 46.6% | -0.00 | — | — | 0.80 | — |
| — | 35.75 | 39.90 | 37.83 | +1.00 | 45.5% | 200 | 45.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 33.80 | 37.65 | 35.73 | +1.00 | 44.5% | 202.5 | 44.5% | -0.00 | — | — | 0.81 | — |
| — | 31.15 | 34.95 | 33.05 | +0.99 | 43.5% | 205 | 43.5% | -0.01 | — | — | 0.06 | — |
| — | 28.70 | 34.05 | 31.38 | +0.99 | 42.5% | 207.5 | 42.5% | -0.01 | — | — | 0.97 | — |
| — | 26.45 | 30.20 | 28.32 | +0.99 | 41.6% | 210 | 41.6% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 22.60 | 29.10 | 25.85 | +0.98 | 40.7% | 212.5 | 40.7% | -0.02 | — | — | 0.23 | — |
| — | 21.45 | 25.05 | 23.25 | +0.97 | 39.9% | 215 | 39.9% | -0.03 | 0.24 | 0.11 | 0.37 | — |
| — | 18.80 | 22.55 | 20.68 | +0.95 | 39.1% | 217.5 | 39.1% | -0.05 | 0.19 | 0.05 | 0.33 | — |
| — | 14.60 | 21.65 | 18.12 | +0.93 | 38.4% | 220 | 38.4% | -0.07 | 0.34 | 0.27 | 0.40 | — |
| — | 13.95 | 17.40 | 15.68 | +0.90 | 37.8% | 222.5 | 37.8% | -0.10 | 0.51 | 0.43 | 0.58 | — |
| — | 11.80 | 15.80 | 13.80 | +0.87 | 37.2% | 225 | 37.2% | -0.13 | 0.84 | 0.64 | 1.05 | — |
| — | 10.45 | 12.95 | 11.70 | +0.82 | 36.7% | 227.5 | 36.7% | -0.18 | 1.21 | 1.09 | 1.32 | — |
| — | 8.50 | 10.80 | 9.65 | +0.76 | 36.3% | 230 | 36.3% | -0.24 | 1.76 | 1.67 | 1.86 | — |
| — | 5.60 | 9.15 | 7.38 | +0.69 | 35.9% | 232.5 | 35.9% | -0.31 | 2.39 | 2.28 | 2.50 | — |
| — | 5.20 | 6.65 | 5.92 | +0.61 | 35.6% | 235 | 35.6% | -0.39 | 3.33 | 3.20 | 3.45 | — |
| — | 4.70 | 5.20 | 4.95 | +0.52 | 35.4% | 237.5 | 35.4% | -0.48 | 4.47 | 4.30 | 4.65 | — |
| — | 3.55 | 3.80 | 3.67 | +0.44 | 35.3% | 240 | 35.3% | -0.57 | 5.80 | 5.60 | 6.00 | — |
| — | 2.62 | 2.87 | 2.75 | +0.35 | 35.3% | 242.5 | 35.3% | -0.65 | 7.45 | 4.80 | 10.10 | — |
| — | 1.78 | 2.12 | 1.95 | +0.28 | 35.4% | 245 | 35.4% | -0.72 | 9.18 | 8.55 | 9.80 | — |
| — | 1.22 | 1.56 | 1.39 | +0.22 | 35.6% | 247.5 | 35.6% | -0.79 | 11.57 | 10.45 | 12.70 | — |
| — | 0.87 | 1.12 | 0.99 | +0.16 | 36.0% | 250 | 36.0% | -0.84 | 13.88 | 12.50 | 15.25 | — |
| — | 0.56 | 0.75 | 0.66 | +0.12 | 36.5% | 252.5 | 36.5% | -0.88 | 15.82 | 13.80 | 17.85 | — |
| — | 0.43 | 0.53 | 0.48 | +0.09 | 37.1% | 255 | 37.1% | -0.92 | 18.07 | 15.65 | 20.50 | — |
| — | 0.26 | 0.40 | 0.33 | +0.07 | 37.9% | 257.5 | 37.9% | -0.94 | 20.68 | 18.00 | 23.35 | — |
| — | 0.20 | 0.27 | 0.23 | +0.05 | 38.8% | 260 | 38.8% | -0.96 | 23.12 | 20.90 | 25.35 | — |
| — | — | 0.50 | — | +0.04 | 39.8% | 262.5 | 39.8% | -0.97 | 25.45 | 22.85 | 28.05 | — |
| — | 0.11 | 0.19 | 0.15 | +0.03 | 40.9% | 265 | 40.9% | -0.98 | 27.90 | 25.55 | 30.25 | — |
| — | — | 0.15 | — | +0.02 | 42.1% | 267.5 | 42.1% | -0.99 | 29.88 | 27.60 | 32.15 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 43.3% | 270 | 43.3% | -0.99 | 32.20 | 30.30 | 34.10 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 44.5% | 272.5 | 44.5% | -0.99 | 35.83 | 32.60 | 39.05 | — |
| — | 0.04 | 0.28 | 0.16 | +0.01 | 45.8% | 275 | 45.8% | -1.00 | 37.62 | 33.60 | 41.65 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 48.3% | 280 | 48.3% | -1.00 | 42.88 | 40.30 | 45.45 | — |
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.