Spot 238.62
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.55 | 47.65 | 43.60 | +1.00 | 50.4% | 195 | 50.4% | -0.00 | — | — | 0.48 | — |
| — | 36.95 | 45.15 | 41.05 | +1.00 | 49.8% | 197.5 | 49.8% | -0.00 | — | — | 0.48 | — |
| — | 36.45 | 40.30 | 38.38 | +1.00 | 49.2% | 200 | 49.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 32.40 | 38.80 | 35.60 | +1.00 | 48.7% | 202.5 | 48.7% | -0.00 | — | — | 0.58 | — |
| — | 29.45 | 36.75 | 33.10 | +1.00 | 48.2% | 205 | 48.2% | -0.00 | — | — | 0.28 | — |
| — | 27.65 | 34.60 | 31.12 | +1.00 | 47.8% | 207.5 | — | — | — | — | 1.64 | — |
| — | 24.70 | 31.65 | 28.18 | +1.00 | 47.3% | 210 | 47.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 22.20 | 28.60 | 25.40 | +0.99 | 46.9% | 212.5 | 46.9% | -0.01 | — | — | 0.49 | — |
| — | 21.15 | 26.60 | 23.88 | — | — | 215 | 46.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 18.45 | 24.60 | 21.52 | +0.98 | 45.8% | 217.5 | 45.8% | -0.02 | — | — | 0.60 | — |
| — | 17.30 | 22.20 | 19.75 | +0.96 | 45.2% | 220 | 45.2% | -0.04 | 0.23 | 0.15 | 0.32 | — |
| — | 13.90 | 19.65 | 16.77 | +0.94 | 51.2% | 222.5 | — | — | 0.34 | 0.24 | 0.43 | — |
| — | 10.15 | 17.25 | 13.70 | +0.91 | 43.9% | 225 | 43.9% | -0.09 | 0.47 | 0.39 | 0.54 | — |
| — | 8.80 | 13.00 | 10.90 | +0.86 | 43.3% | 227.5 | 43.3% | -0.14 | 0.82 | 0.69 | 0.96 | — |
| — | 8.75 | 10.15 | 9.45 | +0.81 | 42.8% | 230 | 42.8% | -0.19 | 1.14 | 1.10 | 1.18 | — |
| — | 6.95 | 8.35 | 7.65 | +0.74 | 42.5% | 232.5 | — | — | 1.74 | 1.50 | 1.98 | — |
| — | 5.65 | 7.25 | 6.45 | — | — | 235 | — | — | 2.54 | 2.33 | 2.75 | — |
| — | 4.55 | 5.00 | 4.78 | — | — | 237.5 | 42.3% | -0.44 | 3.42 | 3.30 | 3.55 | — |
| — | 3.40 | 3.75 | 3.58 | +0.47 | 42.4% | 240 | — | — | 4.78 | 4.60 | 4.95 | — |
| — | 2.44 | 2.80 | 2.62 | +0.38 | 42.7% | 242.5 | — | — | 6.65 | 5.55 | 7.75 | — |
| — | 1.80 | 1.98 | 1.89 | +0.29 | 43.1% | 245 | 43.1% | -0.71 | 8.43 | 7.75 | 9.10 | — |
| — | 1.16 | 1.43 | 1.29 | +0.22 | 43.6% | 247.5 | — | — | 10.40 | 9.40 | 11.40 | — |
| — | 0.87 | 1.00 | 0.94 | +0.17 | 44.2% | 250 | 44.2% | -0.84 | 12.53 | 10.60 | 14.45 | — |
| — | 0.55 | 0.71 | 0.63 | +0.12 | 44.8% | 252.5 | 44.8% | -0.88 | 16.20 | 13.85 | 18.55 | — |
| — | 0.42 | 0.50 | 0.46 | +0.09 | 45.4% | 255 | 45.4% | -0.92 | 17.50 | 16.10 | 18.90 | — |
| — | 0.28 | 0.40 | 0.34 | +0.06 | 46.0% | 257.5 | 46.0% | -0.94 | 20.30 | 18.70 | 21.90 | — |
| — | 0.18 | 0.24 | 0.21 | +0.04 | 46.5% | 260 | 46.5% | -0.96 | 23.32 | 21.00 | 25.65 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 46.9% | 262.5 | 46.9% | -0.98 | 25.35 | 22.80 | 27.90 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 47.3% | 265 | 47.3% | -0.99 | 27.50 | 24.45 | 30.55 | — |
| — | — | 1.00 | — | +0.01 | 47.7% | 267.5 | 47.7% | -0.99 | 30.35 | 27.65 | 33.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 48.1% | 270 | 48.1% | -1.00 | 31.05 | 30.05 | 32.05 | — |
| — | — | 0.33 | — | +0.00 | 48.6% | 272.5 | 48.6% | -1.00 | 34.40 | 30.55 | 38.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 49.1% | 275 | 49.1% | -1.00 | 37.92 | 35.10 | 40.75 | — |
| — | — | 0.05 | — | +0.00 | 50.0% | 280 | 50.0% | -1.00 | 42.73 | 39.45 | 46.00 | — |
| — | — | 0.10 | — | +0.00 | 51.0% | 285 | 51.0% | -1.00 | 48.20 | 45.40 | 51.00 | — |
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.