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 | |
| — | 56.65 | 59.70 | 58.17 | +0.99 | 76.8% | 180 | 76.8% | -0.01 | — | — | 1.00 | — |
| — | 51.90 | 54.80 | 53.35 | +0.99 | 75.3% | 185 | 75.3% | -0.01 | — | — | 0.63 | — |
| — | 47.05 | 50.50 | 48.77 | +0.98 | 74.0% | 190 | 74.0% | -0.02 | — | — | 0.73 | — |
| — | 41.95 | 45.05 | 43.50 | +0.96 | 72.8% | 195 | 72.8% | -0.04 | — | — | 1.16 | — |
| — | 37.30 | 40.40 | 38.85 | +0.95 | 71.8% | 200 | 71.8% | -0.05 | 0.67 | 0.39 | 0.95 | — |
| — | 32.70 | 36.45 | 34.58 | +0.92 | 70.9% | 205 | 70.9% | -0.08 | 1.41 | 0.56 | 2.26 | — |
| — | 28.15 | 31.50 | 29.82 | +0.88 | 70.3% | 210 | 70.3% | -0.11 | 1.80 | 1.41 | 2.20 | — |
| — | — | — | — | +0.86 | 70.0% | 212.5 | 70.0% | -0.14 | — | — | — | — |
| — | 23.80 | 27.05 | 25.43 | +0.84 | 69.7% | 215 | 69.7% | -0.16 | 1.75 | 0.60 | 2.90 | — |
| — | — | — | — | +0.81 | 69.5% | 217.5 | 69.5% | -0.19 | — | — | — | — |
| — | 19.80 | 23.05 | 21.43 | +0.78 | 69.3% | 220 | 69.3% | -0.22 | 2.62 | 1.30 | 3.95 | — |
| — | — | — | — | +0.75 | 69.1% | 222.5 | 69.1% | -0.25 | — | — | — | — |
| — | 16.10 | 19.40 | 17.75 | +0.72 | 69.0% | 225 | 69.0% | -0.28 | 4.60 | 3.30 | 5.90 | — |
| — | — | — | — | +0.68 | 68.9% | 227.5 | 68.9% | -0.32 | — | — | — | — |
| — | 13.15 | 16.20 | 14.68 | +0.65 | 68.8% | 230 | 68.8% | -0.35 | 6.97 | 5.70 | 8.25 | — |
| — | — | — | — | +0.61 | 68.8% | 232.5 | 68.8% | -0.39 | — | — | — | — |
| — | 10.50 | 13.70 | 12.10 | +0.57 | 68.8% | 235 | 68.8% | -0.43 | 8.62 | 8.15 | 9.10 | — |
| — | — | — | — | +0.53 | 68.8% | 237.5 | 68.8% | -0.47 | — | — | — | — |
| — | 9.25 | 10.30 | 9.78 | +0.49 | 68.9% | 240 | 68.9% | -0.51 | 11.07 | 10.35 | 11.80 | — |
| — | — | — | — | +0.46 | 69.0% | 242.5 | 69.0% | -0.55 | — | — | — | — |
| — | 5.25 | 9.50 | 7.38 | +0.42 | 69.2% | 245 | 69.2% | -0.58 | 13.95 | 13.20 | 14.70 | — |
| — | 5.10 | 7.25 | 6.17 | +0.38 | 69.3% | 247.5 | 69.3% | -0.62 | 15.75 | 14.50 | 17.00 | — |
| — | 4.55 | 6.10 | 5.33 | +0.35 | 69.5% | 250 | 69.5% | -0.65 | 17.45 | 16.15 | 18.75 | — |
| — | 4.60 | 6.05 | 5.33 | +0.32 | 69.7% | 252.5 | 69.7% | -0.69 | 19.07 | 17.90 | 20.25 | — |
| — | 3.25 | 5.20 | 4.22 | +0.29 | 69.9% | 255 | 69.9% | -0.72 | 20.85 | 19.85 | 21.85 | — |
| — | 3.00 | 5.10 | 4.05 | +0.26 | 70.2% | 257.5 | 70.2% | -0.74 | 22.93 | 21.70 | 24.15 | — |
| — | 2.46 | 3.80 | 3.13 | +0.23 | 70.5% | 260 | 70.5% | -0.77 | 25.12 | 23.75 | 26.50 | — |
| — | 2.55 | 2.98 | 2.77 | +0.21 | 70.8% | 262.5 | 70.8% | -0.80 | 27.35 | 26.20 | 28.50 | — |
| — | 1.94 | 3.10 | 2.52 | +0.18 | 71.1% | 265 | 71.1% | -0.82 | 29.12 | 27.60 | 30.65 | — |
| — | 1.88 | 2.45 | 2.17 | +0.16 | 71.5% | 267.5 | 71.5% | -0.84 | 31.40 | 30.00 | 32.80 | — |
| — | 1.26 | 2.00 | 1.63 | +0.15 | 71.9% | 270 | 71.9% | -0.86 | 33.38 | 31.90 | 34.85 | — |
| — | 0.82 | 2.55 | 1.69 | +0.13 | 72.4% | 272.5 | 72.4% | -0.87 | 35.62 | 34.60 | 36.65 | — |
| — | 0.70 | 1.63 | 1.17 | +0.12 | 72.9% | 275 | 72.9% | -0.89 | 37.85 | 36.80 | 38.90 | — |
| — | 0.50 | 1.82 | 1.16 | +0.10 | 73.4% | 277.5 | 73.4% | -0.90 | 40.65 | 39.05 | 42.25 | — |
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.