Spot 238.10
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.25 | 47.80 | 44.02 | +1.00 | 72.5% | 195 | 72.5% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 35.45 | 42.70 | 39.08 | +0.99 | 66.9% | 200 | 66.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 29.15 | 35.35 | 32.25 | +0.99 | 62.1% | 205 | 62.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 26.20 | 32.50 | 29.35 | +0.98 | 57.1% | 210 | 57.1% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 20.50 | 25.40 | 22.95 | — | — | 215 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 19.20 | 24.30 | 21.75 | — | — | 217.5 | — | — | 0.18 | 0.15 | 0.22 | — |
| — | 16.35 | 22.40 | 19.38 | — | — | 220 | — | — | 0.27 | 0.24 | 0.30 | — |
| — | 14.45 | 20.00 | 17.23 | — | — | 222.5 | — | — | 0.41 | 0.38 | 0.45 | — |
| — | 11.95 | 17.60 | 14.78 | — | — | 225 | — | — | 0.61 | 0.56 | 0.67 | — |
| — | 9.90 | 15.75 | 12.82 | — | — | 227.5 | — | — | 0.90 | 0.81 | 0.98 | — |
| — | 8.75 | 10.05 | 9.40 | — | — | 230 | — | — | 1.39 | 1.32 | 1.45 | — |
| — | 7.15 | 8.25 | 7.70 | — | — | 232.5 | — | — | 1.98 | 1.91 | 2.05 | — |
| — | 5.85 | 6.40 | 6.12 | — | — | 235 | — | — | 2.89 | 2.78 | 3.00 | — |
| — | 4.60 | 4.95 | 4.78 | — | — | 237.5 | — | — | 3.98 | 3.85 | 4.10 | — |
| — | 3.45 | 3.70 | 3.58 | — | — | 240 | — | — | 5.33 | 5.15 | 5.50 | — |
| — | 2.53 | 2.75 | 2.64 | — | — | 242.5 | — | — | 6.83 | 6.60 | 7.05 | — |
| — | 1.81 | 2.00 | 1.91 | — | — | 245 | — | — | 8.62 | 7.80 | 9.45 | — |
| — | 1.15 | 1.48 | 1.31 | — | — | 247.5 | — | — | 11.03 | 10.05 | 12.00 | — |
| — | 0.84 | 1.02 | 0.93 | — | — | 250 | — | — | 13.18 | 12.50 | 13.85 | — |
| — | 0.55 | 0.72 | 0.64 | — | — | 252.5 | — | — | 15.40 | 11.65 | 19.15 | — |
| — | 0.42 | 0.48 | 0.45 | — | — | 255 | — | — | 17.70 | 16.55 | 18.85 | — |
| — | 0.24 | 0.38 | 0.31 | — | — | 257.5 | — | — | 20.00 | 16.25 | 23.75 | — |
| — | 0.20 | 0.23 | 0.21 | — | — | 260 | — | — | 20.85 | 18.65 | 23.05 | — |
| — | 0.01 | 0.27 | 0.14 | — | — | 262.5 | — | — | 25.88 | 23.10 | 28.65 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 51.2% | 265 | 51.2% | -0.98 | 25.85 | 23.65 | 28.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 52.3% | 267.5 | 52.3% | -0.99 | 30.07 | 26.60 | 33.55 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 53.4% | 270 | 53.4% | -0.99 | 33.42 | 31.50 | 35.35 | — |
| — | — | 0.28 | — | +0.01 | 54.5% | 272.5 | 54.5% | -1.00 | 35.52 | 32.50 | 38.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 55.1% | 275 | 55.1% | -1.00 | 38.08 | 35.05 | 41.10 | — |
| — | — | 0.02 | — | — | — | 280 | 55.0% | -1.00 | 43.10 | 40.15 | 46.05 | — |
| — | — | 0.01 | — | +0.00 | 54.0% | 285 | 54.0% | -1.00 | 47.80 | 44.90 | 50.70 | — |
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.