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 | |
| — | 47.30 | 49.85 | 48.58 | +1.00 | 51.1% | 190 | 51.1% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 44.75 | 47.35 | 46.05 | +1.00 | 50.5% | 192.5 | 50.5% | -0.00 | — | — | 0.13 | — |
| — | 42.50 | 44.85 | 43.67 | +0.99 | 49.8% | 195 | 49.8% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 39.95 | 42.35 | 41.15 | +0.99 | 49.0% | 197.5 | 49.0% | -0.01 | — | — | 0.12 | — |
| — | 37.30 | 39.85 | 38.58 | +0.99 | 48.2% | 200 | 48.2% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 34.85 | 38.05 | 36.45 | +0.98 | 47.2% | 202.5 | 47.2% | -0.02 | — | — | 0.39 | — |
| — | 32.40 | 34.95 | 33.67 | +0.98 | 46.3% | 205 | 46.3% | -0.02 | 0.18 | 0.06 | 0.30 | — |
| — | 30.20 | 33.10 | 31.65 | +0.97 | 45.3% | 207.5 | 45.3% | -0.03 | 0.14 | 0.03 | 0.25 | — |
| — | 27.35 | 30.25 | 28.80 | +0.96 | 44.3% | 210 | 44.3% | -0.04 | 0.28 | 0.21 | 0.35 | — |
| — | 25.05 | 28.25 | 26.65 | +0.95 | 43.4% | 212.5 | 43.4% | -0.05 | 0.30 | 0.24 | 0.37 | — |
| — | 22.80 | 25.30 | 24.05 | +0.93 | 42.6% | 215 | 42.6% | -0.07 | 0.52 | 0.39 | 0.65 | — |
| — | 20.45 | 22.95 | 21.70 | +0.91 | 41.8% | 217.5 | 41.8% | -0.09 | 0.64 | 0.57 | 0.71 | — |
| — | 18.50 | 21.25 | 19.88 | +0.89 | 41.2% | 220 | 41.2% | -0.11 | 0.86 | 0.79 | 0.93 | — |
| — | 15.80 | 19.15 | 17.48 | +0.86 | 40.6% | 222.5 | 40.6% | -0.14 | 1.19 | 1.09 | 1.28 | — |
| — | 14.55 | 16.25 | 15.40 | +0.82 | 40.2% | 225 | 40.2% | -0.18 | 1.59 | 1.48 | 1.70 | — |
| — | 12.45 | 13.60 | 13.03 | +0.77 | 39.8% | 227.5 | 39.8% | -0.23 | 2.12 | 1.99 | 2.24 | — |
| — | 10.90 | 11.55 | 11.22 | +0.72 | 39.6% | 230 | 39.6% | -0.28 | 2.78 | 2.64 | 2.92 | — |
| — | 9.25 | 9.85 | 9.55 | +0.66 | 39.4% | 232.5 | 39.4% | -0.34 | 3.58 | 3.35 | 3.80 | — |
| — | 7.75 | 8.30 | 8.03 | +0.60 | 39.3% | 235 | 39.3% | -0.40 | 4.55 | 4.30 | 4.80 | — |
| — | 6.40 | 6.90 | 6.65 | +0.53 | 39.2% | 237.5 | 39.2% | -0.47 | 5.70 | 5.50 | 5.90 | — |
| — | 5.25 | 5.60 | 5.42 | +0.47 | 39.2% | 240 | 39.2% | -0.53 | 6.97 | 6.70 | 7.25 | — |
| — | 4.20 | 4.60 | 4.40 | +0.41 | 39.3% | 242.5 | 39.3% | -0.59 | 8.72 | 8.15 | 9.30 | — |
| — | 3.40 | 3.75 | 3.58 | +0.35 | 39.4% | 245 | 39.4% | -0.65 | 10.15 | 9.70 | 10.60 | — |
| — | 2.53 | 3.05 | 2.79 | +0.29 | 39.6% | 247.5 | 39.6% | -0.71 | 11.72 | 11.10 | 12.35 | — |
| — | 2.14 | 2.53 | 2.33 | +0.24 | 39.7% | 250 | 39.7% | -0.76 | 13.38 | 12.60 | 14.15 | — |
| — | 1.66 | 2.03 | 1.84 | +0.20 | 39.9% | 252.5 | 39.9% | -0.80 | 15.18 | 14.10 | 16.25 | — |
| — | 1.25 | 1.45 | 1.35 | +0.16 | 40.2% | 255 | 40.2% | -0.84 | 17.62 | 16.70 | 18.55 | — |
| — | 0.95 | 1.71 | 1.33 | +0.13 | 40.4% | 257.5 | 40.4% | -0.88 | 19.80 | 18.10 | 21.50 | — |
| — | 0.73 | 1.14 | 0.94 | +0.10 | 40.6% | 260 | 40.6% | -0.90 | 22.05 | 21.15 | 22.95 | — |
| — | 0.42 | 0.52 | 0.47 | +0.06 | 41.0% | 265 | 41.0% | -0.95 | 26.98 | 25.75 | 28.20 | — |
| — | 0.10 | 0.37 | 0.23 | +0.04 | 41.4% | 270 | 41.4% | -0.97 | 31.95 | 30.60 | 33.30 | — |
| — | 0.03 | 0.24 | 0.14 | +0.02 | 41.8% | 275 | 41.8% | -0.99 | 36.77 | 35.50 | 38.05 | — |
| — | — | 0.20 | — | +0.01 | 42.2% | 280 | 42.2% | -1.00 | 41.40 | 39.85 | 42.95 | — |
| — | — | 1.01 | — | +0.01 | 42.6% | 285 | 42.6% | -1.00 | 46.65 | 44.85 | 48.45 | — |
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.