Spot 237.90
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.60 | 60.25 | 58.42 | +1.00 | 138.4% | 180 | 138.4% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 51.85 | 54.40 | 53.12 | +1.00 | 132.2% | 185 | 132.2% | -0.00 | — | — | 0.06 | — |
| — | 46.60 | 49.60 | 48.10 | +0.99 | 124.7% | 190 | 124.7% | -0.01 | — | — | 0.11 | — |
| — | 41.40 | 44.50 | 42.95 | +0.99 | 117.3% | 195 | 117.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 37.30 | 39.55 | 38.42 | +0.98 | 110.8% | 200 | 110.8% | -0.02 | 0.13 | 0.05 | 0.21 | — |
| — | 32.15 | 34.65 | 33.40 | +0.98 | 105.2% | 205 | 105.2% | -0.02 | — | — | 0.32 | — |
| — | 26.95 | 29.70 | 28.32 | +0.96 | 100.4% | 210 | 100.4% | -0.04 | 0.28 | 0.19 | 0.36 | — |
| — | 21.85 | 25.60 | 23.73 | +0.93 | 96.4% | 215 | 96.4% | -0.07 | 0.54 | 0.52 | 0.56 | — |
| — | 18.80 | 19.35 | 19.07 | +0.88 | 93.2% | 220 | 93.2% | -0.12 | 0.96 | 0.93 | 0.99 | — |
| — | 14.50 | 15.30 | 14.90 | +0.81 | 90.9% | 225 | 90.9% | -0.19 | 1.71 | 1.68 | 1.73 | — |
| — | — | — | — | +0.76 | 90.1% | 227.5 | 90.1% | -0.24 | — | — | — | — |
| — | 10.55 | 11.70 | 11.12 | +0.71 | 89.4% | 230 | 89.4% | -0.29 | 2.92 | 2.87 | 2.96 | — |
| — | — | — | — | +0.65 | 88.9% | 232.5 | 88.9% | -0.35 | — | — | — | — |
| — | 7.70 | 8.25 | 7.97 | +0.59 | 88.6% | 235 | 88.6% | -0.41 | 4.65 | 4.50 | 4.80 | — |
| — | — | — | — | +0.53 | 88.3% | 237.5 | 88.3% | -0.47 | — | — | — | — |
| — | 5.30 | 5.50 | 5.40 | +0.46 | 88.2% | 240 | 88.2% | -0.54 | 7.05 | 6.90 | 7.20 | — |
| — | — | — | — | +0.40 | 88.2% | 242.5 | 88.2% | -0.60 | — | — | — | — |
| — | 3.40 | 3.55 | 3.48 | +0.34 | 88.3% | 245 | 88.3% | -0.66 | 10.22 | 10.00 | 10.45 | — |
| — | 2.62 | 2.77 | 2.69 | +0.28 | 88.4% | 247.5 | 88.4% | -0.72 | 12.00 | 11.70 | 12.30 | — |
| — | 2.05 | 2.20 | 2.12 | +0.24 | 88.7% | 250 | 88.7% | -0.76 | 13.90 | 13.60 | 14.20 | — |
| — | 1.56 | 1.67 | 1.61 | +0.19 | 89.0% | 252.5 | 89.0% | -0.81 | 15.82 | 15.40 | 16.25 | — |
| — | 1.21 | 1.32 | 1.26 | +0.16 | 89.3% | 255 | 89.3% | -0.84 | 18.02 | 17.75 | 18.30 | — |
| — | 0.91 | 1.02 | 0.96 | +0.12 | 89.8% | 257.5 | 89.8% | -0.88 | 20.25 | 20.05 | 20.45 | — |
| — | 0.71 | 0.75 | 0.73 | +0.10 | 90.3% | 260 | 90.3% | -0.90 | 22.70 | 22.05 | 23.35 | — |
| — | 0.52 | 0.56 | 0.54 | +0.08 | 91.0% | 262.5 | 91.0% | -0.92 | 24.60 | 23.65 | 25.55 | — |
| — | 0.40 | 0.43 | 0.41 | +0.06 | 91.7% | 265 | 91.7% | -0.94 | 27.68 | 26.55 | 28.80 | — |
| — | 0.24 | 0.49 | 0.36 | +0.05 | 92.5% | 267.5 | 92.5% | -0.95 | 29.35 | 28.35 | 30.35 | — |
| — | 0.21 | 0.26 | 0.23 | +0.04 | 93.5% | 270 | 93.5% | -0.97 | 32.10 | 31.10 | 33.10 | — |
| — | 0.10 | 0.29 | 0.20 | +0.03 | 94.7% | 272.5 | 94.7% | -0.97 | 34.77 | 33.45 | 36.10 | — |
| — | 0.09 | 0.21 | 0.15 | +0.02 | 96.0% | 275 | 96.0% | -0.98 | 37.17 | 36.20 | 38.15 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 97.5% | 277.5 | 97.5% | -0.98 | 39.25 | 38.40 | 40.10 | — |
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.