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 | |
| — | 41.15 | 47.65 | 44.40 | +0.99 | 46.7% | 195 | 46.7% | -0.01 | — | — | 0.37 | — |
| — | 36.90 | 44.35 | 40.62 | +0.99 | 46.2% | 197.5 | 46.2% | -0.01 | — | — | 0.80 | — |
| — | 35.45 | 42.70 | 39.08 | +0.99 | 45.6% | 200 | 45.6% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 31.95 | 40.25 | 36.10 | +0.98 | 45.1% | 202.5 | 45.1% | -0.02 | — | — | 1.09 | — |
| — | 31.35 | 37.25 | 34.30 | +0.98 | 44.6% | 205 | 44.6% | -0.02 | 0.29 | 0.14 | 0.44 | — |
| — | 28.65 | 35.35 | 32.00 | +0.97 | 44.0% | 207.5 | 44.0% | -0.03 | — | — | 0.76 | — |
| — | 26.50 | 32.95 | 29.73 | +0.96 | 43.6% | 210 | 43.6% | -0.04 | 0.40 | 0.28 | 0.52 | — |
| — | 24.50 | 30.55 | 27.52 | +0.94 | 43.1% | 212.5 | 43.1% | -0.06 | 0.51 | 0.35 | 0.66 | — |
| — | 22.65 | 28.25 | 25.45 | +0.92 | 42.7% | 215 | 42.7% | -0.08 | 0.61 | 0.53 | 0.69 | — |
| — | 19.75 | 25.90 | 22.82 | +0.90 | 42.4% | 217.5 | 42.4% | -0.10 | 0.88 | 0.74 | 1.01 | — |
| — | 15.95 | 21.80 | 18.88 | +0.87 | 42.1% | 220 | 42.1% | -0.13 | 1.06 | 0.98 | 1.15 | — |
| — | 14.70 | 21.05 | 17.88 | +0.84 | 41.8% | 222.5 | 41.8% | -0.16 | 1.51 | 1.34 | 1.69 | — |
| — | 14.30 | 18.15 | 16.23 | +0.80 | 41.6% | 225 | 41.6% | -0.20 | 1.84 | 1.27 | 2.41 | — |
| — | 10.85 | 16.35 | 13.60 | +0.76 | 41.4% | 227.5 | 41.4% | -0.25 | 2.75 | 2.50 | 3.00 | — |
| — | 9.80 | 12.80 | 11.30 | +0.70 | 41.3% | 230 | 41.3% | -0.30 | 3.30 | 3.15 | 3.45 | — |
| — | 9.10 | 12.70 | 10.90 | +0.65 | 41.2% | 232.5 | 41.2% | -0.35 | 4.45 | 3.80 | 5.10 | — |
| — | 8.00 | 9.40 | 8.70 | +0.59 | 41.1% | 235 | 41.1% | -0.41 | 5.25 | 4.75 | 5.75 | — |
| — | 6.70 | 7.60 | 7.15 | +0.54 | 41.1% | 237.5 | 41.1% | -0.47 | 6.38 | 5.95 | 6.80 | — |
| — | 5.35 | 6.40 | 5.88 | +0.48 | 41.1% | 240 | 41.1% | -0.53 | 7.50 | 7.25 | 7.75 | — |
| — | 4.50 | 7.55 | 6.03 | +0.42 | 41.1% | 242.5 | 41.1% | -0.58 | 9.97 | 8.20 | 11.75 | — |
| — | 3.85 | 4.20 | 4.03 | +0.37 | 41.1% | 245 | 41.1% | -0.64 | 11.07 | 9.90 | 12.25 | — |
| — | 2.61 | 3.45 | 3.03 | +0.31 | 41.2% | 247.5 | 41.2% | -0.69 | 12.53 | 10.70 | 14.35 | — |
| — | 2.03 | 2.82 | 2.42 | +0.27 | 41.3% | 250 | 41.3% | -0.74 | 15.12 | 13.40 | 16.85 | — |
| — | 1.80 | 2.38 | 2.09 | +0.22 | 41.4% | 252.5 | 41.4% | -0.78 | 16.75 | 15.40 | 18.10 | — |
| — | 1.51 | 1.77 | 1.64 | +0.19 | 41.5% | 255 | 41.5% | -0.82 | 18.45 | 17.45 | 19.45 | — |
| — | 0.77 | 2.01 | 1.39 | +0.15 | 41.7% | 257.5 | 41.7% | -0.85 | 20.48 | 16.40 | 24.55 | — |
| — | 0.95 | 1.08 | 1.01 | +0.12 | 41.8% | 260 | 41.8% | -0.88 | 21.48 | 18.80 | 24.15 | — |
| — | 0.38 | 0.96 | 0.67 | +0.10 | 42.0% | 262.5 | 42.0% | -0.91 | 24.90 | 20.75 | 29.05 | — |
| — | 0.52 | 0.70 | 0.61 | +0.08 | 42.2% | 265 | 42.2% | -0.93 | 27.98 | 25.90 | 30.05 | — |
| — | 0.35 | 0.60 | 0.47 | +0.06 | 42.4% | 267.5 | 42.4% | -0.95 | 30.85 | 27.90 | 33.80 | — |
| — | 0.28 | 0.50 | 0.39 | +0.05 | 42.6% | 270 | 42.6% | -0.96 | 33.33 | 30.35 | 36.30 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 43.1% | 275 | 43.1% | -0.98 | 37.50 | 33.90 | 41.10 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 43.7% | 280 | 43.7% | -0.99 | 42.60 | 39.15 | 46.05 | — |
| — | — | 1.98 | — | +0.01 | 44.3% | 285 | 44.3% | -1.00 | 47.52 | 44.00 | 51.05 | — |
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.