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 | |
| — | 41.35 | 44.90 | 43.12 | +1.00 | 47.6% | 195 | 47.6% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 36.30 | 40.10 | 38.20 | +0.99 | 46.2% | 200 | 46.2% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 31.40 | 36.85 | 34.12 | +0.98 | 44.9% | 205 | 44.9% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 26.65 | 30.90 | 28.77 | +0.96 | 43.7% | 210 | 43.7% | -0.04 | 0.24 | 0.21 | 0.27 | — |
| — | 19.85 | 26.30 | 23.07 | +0.93 | 42.6% | 215 | 42.6% | -0.07 | 0.46 | 0.43 | 0.49 | — |
| — | 18.05 | 23.45 | 20.75 | +0.91 | 42.1% | 217.5 | 42.1% | -0.09 | 0.69 | 0.54 | 0.85 | — |
| — | 17.55 | 20.70 | 19.12 | +0.89 | 41.6% | 220 | 41.6% | -0.11 | 0.88 | 0.80 | 0.96 | — |
| — | 14.85 | 18.70 | 16.77 | +0.85 | 41.1% | 222.5 | 41.1% | -0.15 | 1.22 | 0.83 | 1.60 | — |
| — | 13.30 | 16.00 | 14.65 | +0.81 | 40.7% | 225 | 40.7% | -0.19 | 1.70 | 1.46 | 1.94 | — |
| — | 11.00 | 15.10 | 13.05 | +0.77 | 40.3% | 227.5 | 40.3% | -0.23 | 2.12 | 1.69 | 2.54 | — |
| — | 10.65 | 11.85 | 11.25 | +0.72 | 40.0% | 230 | 40.0% | -0.28 | 2.66 | 2.07 | 3.25 | — |
| — | 7.75 | 10.20 | 8.97 | +0.66 | 39.7% | 232.5 | 39.7% | -0.34 | 3.62 | 3.10 | 4.15 | — |
| — | 6.30 | 9.10 | 7.70 | +0.60 | 39.6% | 235 | 39.6% | -0.40 | 4.85 | 3.95 | 5.75 | — |
| — | 5.70 | 7.75 | 6.72 | +0.54 | 39.4% | 237.5 | 39.4% | -0.47 | 6.08 | 5.10 | 7.05 | — |
| — | 5.10 | 5.50 | 5.30 | +0.47 | 39.4% | 240 | 39.4% | -0.53 | 7.15 | 6.45 | 7.85 | — |
| — | 4.00 | 4.70 | 4.35 | +0.41 | 39.4% | 242.5 | 39.4% | -0.59 | 9.88 | 7.90 | 11.85 | — |
| — | 2.94 | 3.75 | 3.35 | +0.35 | 39.6% | 245 | 39.6% | -0.65 | 9.45 | 7.70 | 11.20 | — |
| — | 2.04 | 3.05 | 2.54 | +0.29 | 39.7% | 247.5 | 39.7% | -0.71 | 12.15 | 11.25 | 13.05 | — |
| — | 1.70 | 2.48 | 2.09 | +0.25 | 40.0% | 250 | 40.0% | -0.76 | 14.18 | 12.55 | 15.80 | — |
| — | 1.54 | 1.85 | 1.70 | +0.20 | 40.2% | 252.5 | 40.2% | -0.80 | 15.47 | 12.25 | 18.70 | — |
| — | 1.18 | 1.44 | 1.31 | +0.17 | 40.6% | 255 | 40.6% | -0.84 | 17.98 | 16.55 | 19.40 | — |
| — | 0.70 | 1.23 | 0.96 | +0.13 | 40.9% | 257.5 | 40.9% | -0.87 | 20.57 | 18.55 | 22.60 | — |
| — | 0.50 | 0.92 | 0.71 | +0.11 | 41.3% | 260 | 41.3% | -0.90 | 23.20 | 21.50 | 24.90 | — |
| — | 0.30 | 0.70 | 0.50 | +0.09 | 41.8% | 262.5 | 41.8% | -0.92 | 24.48 | 21.75 | 27.20 | — |
| — | 0.40 | 0.54 | 0.47 | +0.07 | 42.3% | 265 | 42.3% | -0.94 | 26.55 | 24.70 | 28.40 | — |
| — | 0.18 | 0.44 | 0.31 | +0.06 | 42.8% | 267.5 | 42.8% | -0.95 | 28.80 | 25.75 | 31.85 | — |
| — | 0.10 | 0.31 | 0.20 | +0.04 | 43.4% | 270 | 43.4% | -0.96 | 31.05 | 28.20 | 33.90 | — |
| — | — | 0.39 | — | +0.04 | 44.1% | 272.5 | — | — | 34.00 | 31.35 | 36.65 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 44.8% | 275 | — | — | 38.48 | 35.80 | 41.15 | — |
| — | 0.09 | 0.18 | 0.14 | +0.02 | 46.4% | 280 | 46.4% | -0.99 | 42.50 | 41.00 | 44.00 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 285 | 48.2% | -1.00 | 47.17 | 43.00 | 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.