Spot 238.13
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.75 | 44.40 | 43.08 | +1.00 | 63.3% | 195 | 63.3% | +0.00 | — | — | 0.48 | — |
| — | 36.75 | 39.40 | 38.08 | +1.00 | 60.0% | 200 | 60.0% | +0.00 | — | — | 0.01 | — |
| — | 31.50 | 34.40 | 32.95 | +1.00 | 57.3% | 205 | 57.3% | +0.00 | — | — | 0.53 | — |
| — | 28.80 | 32.25 | 30.52 | +1.00 | 56.1% | 207.5 | 56.1% | -0.00 | — | — | 0.01 | — |
| — | 27.10 | 29.40 | 28.25 | +1.00 | 55.0% | 210 | 55.0% | -0.00 | — | — | 0.01 | — |
| — | 23.80 | 27.35 | 25.57 | — | — | 212.5 | — | — | — | — | 0.01 | — |
| — | 21.75 | 24.40 | 23.07 | — | — | 215 | — | — | — | — | 0.01 | — |
| — | 19.30 | 22.35 | 20.82 | — | — | 217.5 | — | — | — | — | 0.40 | — |
| — | 16.70 | 19.25 | 17.98 | — | — | 220 | — | — | — | — | 0.01 | — |
| — | 14.15 | 16.50 | 15.32 | — | — | 222.5 | — | — | — | — | 0.02 | — |
| — | 12.20 | 13.45 | 12.82 | — | — | 225 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 8.85 | 11.20 | 10.03 | +0.97 | 44.8% | 227.5 | — | — | 0.14 | 0.02 | 0.25 | — |
| — | 7.45 | 8.70 | 8.07 | — | — | 230 | 42.0% | -0.06 | 0.12 | 0.09 | 0.15 | — |
| — | 5.15 | 7.75 | 6.45 | — | — | 232.5 | — | — | 0.32 | 0.25 | 0.38 | — |
| — | 3.20 | 4.15 | 3.67 | — | — | 235 | 38.0% | -0.27 | 0.77 | 0.62 | 0.92 | — |
| — | 1.81 | 2.42 | 2.12 | — | — | 237.5 | — | — | 1.69 | 1.43 | 1.94 | — |
| — | 1.05 | 1.20 | 1.12 | — | — | 240 | — | — | 3.14 | 2.78 | 3.50 | — |
| — | 0.44 | 0.60 | 0.52 | — | — | 242.5 | — | — | 5.03 | 4.45 | 5.60 | — |
| — | 0.19 | 0.32 | 0.26 | — | — | 245 | — | — | 7.35 | 6.20 | 8.50 | — |
| — | 0.08 | 0.19 | 0.14 | — | — | 247.5 | — | — | 9.53 | 8.20 | 10.85 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 52.2% | 250 | — | — | 11.95 | 10.50 | 13.40 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 252.5 | — | — | 14.22 | 13.15 | 15.30 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 255 | — | — | 16.98 | 15.65 | 18.30 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 257.5 | — | — | 19.60 | 17.90 | 21.30 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 260 | — | — | 21.62 | 20.25 | 23.00 | — |
| — | — | 0.04 | — | +0.00 | 64.4% | 262.5 | 64.4% | -1.00 | 24.60 | 22.90 | 26.30 | — |
| — | — | 0.01 | — | — | — | 265 | — | — | 27.02 | 25.85 | 28.20 | — |
| — | — | 0.01 | — | +0.00 | 65.0% | 270 | 65.0% | -1.00 | 31.98 | 30.65 | 33.30 | — |
| — | — | 0.02 | — | +0.00 | 66.0% | 275 | 66.0% | -1.00 | 36.98 | 35.65 | 38.30 | — |
| — | — | 0.01 | — | +0.00 | 68.1% | 280 | 68.1% | -1.00 | 41.98 | 40.65 | 43.30 | — |
| — | — | 0.54 | — | +0.00 | 71.0% | 285 | 71.0% | -1.00 | 47.08 | 45.35 | 48.80 | — |
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.