Spot 238.16
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.10 | 47.25 | 43.17 | +1.00 | 52.0% | 195 | 52.0% | -0.00 | — | — | 0.60 | — |
| — | 36.60 | 44.75 | 40.67 | +1.00 | 51.9% | 197.5 | 51.9% | -0.00 | — | — | 4.30 | — |
| — | 35.45 | 42.55 | 39.00 | — | — | 200 | 51.8% | -0.00 | — | — | 0.10 | — |
| — | 33.00 | 37.35 | 35.17 | +1.00 | 51.8% | 202.5 | 51.8% | -0.00 | — | — | 0.47 | — |
| — | 30.95 | 37.25 | 34.10 | +1.00 | 51.7% | 205 | 51.7% | -0.00 | — | — | 0.32 | — |
| — | 28.30 | 34.75 | 31.52 | +1.00 | 51.6% | 207.5 | 51.6% | -0.00 | — | — | 0.68 | — |
| — | 25.80 | 30.60 | 28.20 | +1.00 | 51.2% | 210 | 51.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 23.85 | 27.40 | 25.62 | +0.99 | 50.7% | 212.5 | 50.7% | -0.01 | — | — | 0.48 | — |
| — | 20.80 | 27.15 | 23.98 | +0.99 | 49.9% | 215 | 49.9% | -0.01 | — | — | 0.27 | — |
| — | 17.80 | 24.45 | 21.12 | +0.98 | 49.1% | 217.5 | 49.1% | -0.02 | — | — | 0.51 | — |
| — | 15.85 | 22.00 | 18.93 | +0.97 | 48.1% | 220 | 48.1% | -0.03 | 0.23 | 0.08 | 0.37 | — |
| — | 13.60 | 19.60 | 16.60 | +0.95 | 47.2% | 222.5 | 47.2% | -0.05 | 0.23 | 0.16 | 0.29 | — |
| — | 11.45 | 17.25 | 14.35 | +0.92 | 46.3% | 225 | 46.3% | -0.08 | 0.36 | 0.28 | 0.45 | — |
| — | 9.05 | 14.95 | 12.00 | +0.87 | 45.5% | 227.5 | 45.5% | -0.13 | 0.64 | 0.52 | 0.75 | — |
| — | 8.00 | 12.85 | 10.43 | +0.81 | 45.0% | 230 | 45.0% | -0.19 | 0.98 | 0.91 | 1.05 | — |
| — | 6.75 | 7.70 | 7.22 | +0.73 | 44.6% | 232.5 | 44.6% | -0.27 | 1.53 | 1.36 | 1.71 | — |
| — | 5.15 | 6.00 | 5.58 | +0.64 | 44.3% | 235 | 44.3% | -0.36 | 2.29 | 2.08 | 2.50 | — |
| — | 3.70 | 4.40 | 4.05 | +0.54 | 44.2% | 237.5 | 44.2% | -0.46 | 3.40 | 3.00 | 3.80 | — |
| — | 2.81 | 3.10 | 2.96 | +0.43 | 44.2% | 240 | 44.2% | -0.57 | 4.65 | 4.15 | 5.15 | — |
| — | 1.90 | 2.19 | 2.04 | +0.34 | 44.3% | 242.5 | 44.3% | -0.67 | 6.28 | 5.80 | 6.75 | — |
| — | 1.17 | 1.50 | 1.33 | +0.25 | 44.6% | 245 | 44.6% | -0.75 | 8.12 | 7.75 | 8.50 | — |
| — | 0.80 | 0.96 | 0.88 | +0.18 | 45.0% | 247.5 | 45.0% | -0.82 | 10.75 | 8.40 | 13.10 | — |
| — | 0.51 | 0.65 | 0.58 | +0.12 | 45.5% | 250 | 45.5% | -0.88 | 13.55 | 11.45 | 15.65 | — |
| — | 0.30 | 0.44 | 0.37 | +0.08 | 46.1% | 252.5 | 46.1% | -0.92 | 15.65 | 13.60 | 17.70 | — |
| — | 0.23 | 0.30 | 0.27 | +0.06 | 46.7% | 255 | 46.7% | -0.95 | 18.18 | 16.30 | 20.05 | — |
| — | 0.02 | 0.31 | 0.17 | +0.04 | 47.4% | 257.5 | 47.4% | -0.97 | 20.27 | 17.65 | 22.90 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 48.1% | 260 | 48.1% | -0.98 | 22.57 | 20.95 | 24.20 | — |
| — | — | 0.30 | — | +0.01 | 48.8% | 262.5 | 48.8% | -0.99 | 24.98 | 21.45 | 28.50 | — |
| — | — | 0.32 | — | +0.01 | 49.4% | 265 | 49.4% | -1.00 | 27.10 | 23.90 | 30.30 | — |
| — | — | 0.32 | — | +0.01 | 49.9% | 267.5 | 49.9% | -1.00 | 30.20 | 28.35 | 32.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 50.3% | 270 | 50.3% | -1.00 | 33.02 | 31.45 | 34.60 | — |
| — | — | 0.24 | — | +0.00 | 50.6% | 272.5 | 50.6% | -1.00 | 34.75 | 32.55 | 36.95 | — |
| — | — | 0.05 | — | +0.00 | 50.8% | 275 | 50.8% | -1.00 | 37.75 | 35.05 | 40.45 | — |
| — | — | 0.04 | — | +0.00 | 50.8% | 280 | 50.8% | -1.00 | 43.08 | 40.95 | 45.20 | — |
| — | — | 0.57 | — | +0.00 | 50.9% | 285 | 50.9% | -1.00 | 47.35 | 43.35 | 51.35 | — |
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.