Spot 238.12
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.35 | 49.60 | 48.48 | +1.00 | 58.2% | 190 | 58.2% | -0.00 | — | — | 0.11 | — |
| — | 42.40 | 44.60 | 43.50 | +1.00 | 57.9% | 195 | 57.9% | -0.00 | — | — | 0.03 | — |
| — | 37.85 | 39.60 | 38.73 | +1.00 | 58.7% | 200 | 58.7% | -0.00 | — | — | 0.04 | — |
| — | 32.40 | 34.60 | 33.50 | +1.00 | 60.3% | 205 | 60.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 30.15 | 32.80 | 31.48 | +0.99 | 60.6% | 207.5 | 60.6% | -0.01 | — | — | 0.08 | — |
| — | 27.55 | 29.65 | 28.60 | +0.99 | 59.9% | 210 | 59.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.75 | 27.20 | 25.98 | +0.99 | 57.9% | 212.5 | 57.9% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 22.50 | 24.65 | 23.57 | +0.98 | 55.2% | 215 | 55.2% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 19.90 | 22.25 | 21.07 | +0.97 | 52.5% | 217.5 | 52.5% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 18.00 | 19.50 | 18.75 | +0.96 | 49.7% | 220 | 49.7% | -0.04 | 0.14 | 0.13 | 0.16 | — |
| — | 15.00 | 17.35 | 16.18 | +0.95 | 47.2% | 222.5 | 47.2% | -0.05 | 0.21 | 0.14 | 0.29 | — |
| — | 13.20 | 14.95 | 14.07 | +0.92 | 45.1% | 225 | 45.1% | -0.08 | 0.34 | 0.30 | 0.38 | — |
| — | 10.80 | 12.70 | 11.75 | +0.88 | 43.4% | 227.5 | 43.4% | -0.12 | 0.56 | 0.50 | 0.61 | — |
| — | 8.90 | 9.55 | 9.22 | +0.82 | 42.3% | 230 | 42.3% | -0.18 | 0.93 | 0.85 | 1.01 | — |
| — | 7.00 | 7.55 | 7.28 | +0.74 | 42.0% | 232.5 | 42.0% | -0.26 | 1.52 | 1.40 | 1.65 | — |
| — | 5.35 | 5.80 | 5.58 | +0.64 | 42.2% | 235 | 42.2% | -0.36 | 2.33 | 2.23 | 2.44 | — |
| — | 4.00 | 4.40 | 4.20 | +0.54 | 42.8% | 237.5 | 42.8% | -0.47 | 3.42 | 3.30 | 3.55 | — |
| — | 2.83 | 3.05 | 2.94 | +0.43 | 43.5% | 240 | 43.5% | -0.57 | 4.75 | 4.60 | 4.90 | — |
| — | 1.97 | 2.13 | 2.05 | +0.33 | 44.0% | 242.5 | 44.0% | -0.67 | 6.35 | 6.10 | 6.60 | — |
| — | 1.33 | 1.45 | 1.39 | +0.25 | 44.4% | 245 | 44.4% | -0.75 | 8.15 | 7.85 | 8.45 | — |
| — | 0.88 | 1.00 | 0.94 | +0.18 | 45.0% | 247.5 | 45.0% | -0.82 | 10.25 | 9.80 | 10.70 | — |
| — | 0.60 | 0.66 | 0.63 | +0.12 | 45.9% | 250 | 45.9% | -0.88 | 11.95 | 11.15 | 12.75 | — |
| — | 0.37 | 0.48 | 0.42 | +0.09 | 47.1% | 252.5 | 47.1% | -0.92 | 14.70 | 14.30 | 15.10 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 48.4% | 255 | 48.4% | -0.94 | 17.25 | 16.50 | 18.00 | — |
| — | 0.15 | 0.27 | 0.21 | +0.04 | 50.0% | 257.5 | 50.0% | -0.96 | 19.82 | 18.95 | 20.70 | — |
| — | 0.12 | 0.20 | 0.16 | +0.03 | 51.5% | 260 | 51.5% | -0.97 | 22.00 | 21.70 | 22.30 | — |
| — | — | 0.15 | — | +0.02 | 52.9% | 262.5 | 52.9% | -0.98 | 24.60 | 23.80 | 25.40 | — |
| — | 0.06 | 0.13 | 0.10 | +0.01 | 53.8% | 265 | 53.8% | -0.99 | 27.20 | 26.40 | 28.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 54.2% | 270 | 54.2% | -1.00 | 32.27 | 31.60 | 32.95 | — |
| — | — | 0.08 | — | +0.00 | 53.5% | 275 | 53.5% | -1.00 | 36.95 | 36.60 | 37.30 | — |
| — | — | 0.10 | — | +0.00 | 52.8% | 280 | 52.8% | -1.00 | 42.00 | 41.20 | 42.80 | — |
| — | — | 0.22 | — | +0.00 | 52.3% | 285 | 52.3% | -1.00 | 47.17 | 46.45 | 47.90 | — |
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.