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 | |
| — | 41.55 | 44.15 | 42.85 | +1.00 | 44.8% | 195 | 44.8% | -0.00 | — | — | 0.01 | — |
| — | 36.50 | 39.95 | 38.23 | +1.00 | 42.1% | 200 | 42.1% | -0.00 | — | — | 0.01 | — |
| — | 34.00 | 37.45 | 35.73 | +1.00 | 40.9% | 202.5 | 40.9% | -0.00 | — | — | 0.02 | — |
| — | 31.55 | 34.90 | 33.23 | +1.00 | 39.7% | 205 | 39.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 29.30 | 32.55 | 30.93 | +0.99 | 38.6% | 207.5 | 38.6% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 26.55 | 30.00 | 28.27 | +0.99 | 37.6% | 210 | 37.6% | -0.01 | — | — | 0.10 | — |
| — | 24.50 | 26.75 | 25.62 | +0.98 | 36.7% | 212.5 | 36.7% | -0.02 | — | — | 1.16 | — |
| — | 22.00 | 25.10 | 23.55 | +0.98 | 35.9% | 215 | 35.9% | -0.03 | — | — | 0.68 | — |
| — | 19.60 | 22.70 | 21.15 | +0.96 | 35.2% | 217.5 | 35.2% | -0.04 | — | — | 0.79 | — |
| — | 17.25 | 19.80 | 18.52 | +0.95 | 34.5% | 220 | 34.5% | -0.05 | 0.39 | 0.21 | 0.56 | — |
| — | 14.50 | 18.10 | 16.30 | +0.92 | 34.0% | 222.5 | 34.0% | -0.08 | 0.53 | 0.30 | 0.75 | — |
| — | 12.25 | 15.35 | 13.80 | +0.88 | 33.6% | 225 | 33.6% | -0.12 | 0.72 | 0.47 | 0.97 | — |
| — | 10.10 | 13.70 | 11.90 | +0.83 | 33.3% | 227.5 | 33.3% | -0.17 | 1.19 | 1.01 | 1.37 | — |
| — | 9.20 | 10.50 | 9.85 | +0.77 | 33.0% | 230 | 33.0% | -0.24 | 1.62 | 1.33 | 1.92 | — |
| — | 7.45 | 8.65 | 8.05 | — | — | 232.5 | — | — | 2.29 | 1.96 | 2.62 | — |
| — | 5.95 | 6.85 | 6.40 | — | — | 235 | — | — | 3.21 | 2.82 | 3.60 | — |
| — | 4.60 | 5.35 | 4.97 | — | — | 237.5 | — | — | 4.30 | 3.85 | 4.75 | — |
| — | 3.60 | 4.05 | 3.83 | — | — | 240 | — | — | 5.62 | 5.20 | 6.05 | — |
| — | 2.63 | 3.25 | 2.94 | — | — | 242.5 | — | — | 7.17 | 6.60 | 7.75 | — |
| — | 2.00 | 2.44 | 2.22 | — | — | 245 | 33.7% | -0.72 | 8.93 | 8.20 | 9.65 | — |
| — | 1.35 | 1.84 | 1.59 | +0.23 | 34.1% | 247.5 | 34.1% | -0.78 | 10.97 | 10.25 | 11.70 | — |
| — | 0.95 | 1.25 | 1.10 | +0.17 | 34.7% | 250 | 34.7% | -0.83 | 13.30 | 11.90 | 14.70 | — |
| — | 0.70 | 0.96 | 0.83 | +0.13 | 35.3% | 252.5 | 35.3% | -0.87 | 15.07 | 13.30 | 16.85 | — |
| — | 0.50 | 0.64 | 0.57 | +0.10 | 35.9% | 255 | 35.9% | -0.90 | 17.40 | 15.60 | 19.20 | — |
| — | 0.35 | 0.51 | 0.43 | +0.08 | 36.7% | 257.5 | 36.7% | -0.93 | 19.70 | 18.00 | 21.40 | — |
| — | 0.28 | 0.39 | 0.34 | +0.06 | 37.5% | 260 | 37.5% | -0.95 | 21.95 | 20.40 | 23.50 | — |
| — | 0.07 | 0.78 | 0.42 | +0.05 | 38.4% | 262.5 | 38.4% | -0.96 | 24.60 | 22.85 | 26.35 | — |
| — | 0.01 | 0.32 | 0.17 | +0.03 | 39.3% | 265 | 39.3% | -0.97 | 27.10 | 25.40 | 28.80 | — |
| — | — | 0.40 | — | +0.03 | 40.2% | 267.5 | 40.2% | -0.98 | 29.60 | 27.90 | 31.30 | — |
| — | 0.09 | 0.17 | 0.13 | +0.02 | 41.2% | 270 | 41.2% | -0.99 | 32.10 | 30.40 | 33.80 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 43.3% | 275 | 43.3% | -1.00 | 37.02 | 35.25 | 38.80 | — |
| — | — | 0.31 | — | +0.01 | 45.4% | 280 | 45.4% | -1.00 | 41.92 | 40.25 | 43.60 | — |
| — | 0.03 | 0.30 | 0.17 | +0.01 | 47.5% | 285 | 47.5% | -1.00 | 47.00 | 45.25 | 48.75 | — |
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.