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 | |
| — | 41.25 | 46.05 | 43.65 | +0.99 | 49.3% | 195 | 49.3% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 36.25 | 40.65 | 38.45 | +0.99 | 47.0% | 200 | 47.0% | -0.01 | 0.24 | 0.08 | 0.41 | — |
| — | 29.75 | 37.55 | 33.65 | +0.98 | 44.8% | 205 | 44.8% | -0.02 | 0.17 | 0.05 | 0.28 | — |
| — | 25.35 | 31.95 | 28.65 | +0.96 | 43.0% | 210 | 43.0% | -0.04 | 0.28 | 0.25 | 0.30 | — |
| — | 22.50 | 28.35 | 25.43 | +0.93 | 41.5% | 215 | 41.5% | -0.07 | 0.49 | 0.46 | 0.53 | — |
| — | 18.90 | 25.75 | 22.32 | +0.91 | 41.0% | 217.5 | 41.0% | -0.09 | 0.77 | 0.60 | 0.94 | — |
| — | 17.45 | 21.50 | 19.48 | +0.89 | 40.6% | 220 | 40.6% | -0.11 | 1.08 | 0.83 | 1.33 | — |
| — | 14.55 | 21.00 | 17.77 | +0.86 | 40.2% | 222.5 | 40.2% | -0.14 | 1.31 | 1.09 | 1.53 | — |
| — | 13.70 | 17.00 | 15.35 | +0.82 | 40.0% | 225 | 40.0% | -0.18 | 1.75 | 1.62 | 1.89 | — |
| — | 12.40 | 14.50 | 13.45 | +0.77 | 39.8% | 227.5 | 39.8% | -0.23 | 2.33 | 1.87 | 2.78 | — |
| — | 9.90 | 12.80 | 11.35 | — | — | 230 | — | — | 2.88 | 2.52 | 3.25 | — |
| — | 8.85 | 12.00 | 10.43 | — | — | 232.5 | — | — | 3.62 | 3.10 | 4.15 | — |
| — | 7.20 | 9.20 | 8.20 | — | — | 235 | — | — | 4.60 | 4.20 | 5.00 | — |
| — | 6.80 | 7.55 | 7.17 | — | — | 237.5 | — | — | 6.03 | 4.85 | 7.20 | — |
| — | 5.65 | 6.20 | 5.92 | — | — | 240 | — | — | 7.30 | 6.80 | 7.80 | — |
| — | 4.50 | 5.10 | 4.80 | — | — | 242.5 | — | — | 8.10 | 6.15 | 10.05 | — |
| — | 3.80 | 4.75 | 4.28 | — | — | 245 | — | — | 10.35 | 9.55 | 11.15 | — |
| — | 2.61 | 3.45 | 3.03 | — | — | 247.5 | — | — | 11.88 | 9.70 | 14.05 | — |
| — | 2.45 | 2.89 | 2.67 | — | — | 250 | — | — | 13.07 | 11.80 | 14.35 | — |
| — | 1.50 | 2.46 | 1.98 | — | — | 252.5 | — | — | 16.18 | 13.70 | 18.65 | — |
| — | 1.46 | 2.00 | 1.73 | — | — | 255 | — | — | 17.57 | 17.05 | 18.10 | — |
| — | 0.78 | 1.82 | 1.30 | — | — | 257.5 | — | — | 19.70 | 17.95 | 21.45 | — |
| — | 0.93 | 1.20 | 1.06 | — | — | 260 | 41.9% | -0.88 | 22.75 | 20.55 | 24.95 | — |
| — | 0.56 | 1.00 | 0.78 | +0.11 | 42.3% | 262.5 | 42.3% | -0.90 | 25.43 | 22.70 | 28.15 | — |
| — | 0.51 | 0.70 | 0.60 | +0.09 | 42.8% | 265 | 42.8% | -0.92 | 27.18 | 24.80 | 29.55 | — |
| — | 0.46 | 0.58 | 0.52 | +0.07 | 43.2% | 267.5 | 43.2% | -0.94 | 30.23 | 27.80 | 32.65 | — |
| — | 0.20 | 0.89 | 0.55 | +0.06 | 43.7% | 270 | — | — | 32.88 | 30.80 | 34.95 | — |
| — | — | 0.82 | — | — | — | 272.5 | 44.3% | -0.96 | 35.30 | 32.20 | 38.40 | — |
| — | 0.16 | 0.50 | 0.33 | +0.04 | 44.8% | 275 | 44.8% | -0.97 | 36.90 | 32.80 | 41.00 | — |
| — | 0.12 | 0.28 | 0.20 | +0.03 | 46.1% | 280 | — | — | 43.00 | 40.25 | 45.75 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 47.5% | 285 | — | — | 47.40 | 44.55 | 50.25 | — |
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.