Spot 238.21
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.45 | 43.75 | 42.60 | +1.00 | 33.4% | 195 | 33.4% | +0.00 | — | — | 0.65 | — |
| — | 36.45 | 39.60 | 38.02 | +1.00 | 31.9% | 200 | 31.9% | +0.00 | — | — | 0.05 | — |
| — | 31.45 | 34.05 | 32.75 | +1.00 | 30.5% | 205 | 30.5% | +0.00 | — | — | 0.27 | — |
| — | 28.75 | 32.00 | 30.38 | +1.00 | 29.9% | 207.5 | 29.9% | +0.00 | — | — | 0.65 | — |
| — | 26.25 | 29.05 | 27.65 | +1.00 | 29.4% | 210 | 29.4% | +0.00 | — | — | 0.15 | — |
| — | 23.75 | 26.55 | 25.15 | +1.00 | 29.0% | 212.5 | 29.0% | +0.00 | — | — | 0.56 | — |
| — | 21.20 | 24.00 | 22.60 | +1.00 | 29.0% | 215 | 29.0% | +0.00 | — | — | 0.01 | — |
| — | 18.70 | 21.25 | 19.98 | +1.00 | 29.6% | 217.5 | 29.6% | -0.00 | — | — | 0.08 | — |
| — | 16.20 | 18.80 | 17.50 | +1.00 | 31.2% | 220 | 31.2% | -0.00 | — | — | 0.05 | — |
| — | 14.00 | 16.20 | 15.10 | +1.00 | 32.9% | 222.5 | 32.9% | -0.00 | — | — | 0.05 | — |
| — | 11.45 | 14.20 | 12.82 | +0.99 | 33.5% | 225 | 33.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 9.25 | 11.25 | 10.25 | +0.98 | 31.5% | 227.5 | 31.5% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.60 | 9.50 | 8.55 | +0.95 | 29.3% | 230 | 29.3% | -0.05 | 0.09 | 0.05 | 0.12 | — |
| — | 5.35 | 6.20 | 5.78 | +0.89 | 27.3% | 232.5 | 27.3% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 3.35 | 4.00 | 3.67 | +0.77 | 26.5% | 235 | 26.5% | -0.23 | 0.71 | 0.55 | 0.87 | — |
| — | 2.00 | 2.30 | 2.15 | +0.57 | 26.4% | 237.5 | 26.4% | -0.43 | 1.67 | 1.34 | 2.00 | — |
| — | 1.03 | 1.18 | 1.10 | +0.36 | 26.7% | 240 | 26.7% | -0.64 | 3.03 | 2.66 | 3.40 | — |
| — | 0.50 | 0.62 | 0.56 | +0.19 | 27.3% | 242.5 | 27.3% | -0.81 | 5.22 | 4.45 | 6.00 | — |
| — | 0.19 | 0.25 | 0.22 | +0.09 | 28.4% | 245 | 28.4% | -0.91 | 7.60 | 6.75 | 8.45 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 29.8% | 247.5 | 29.8% | -0.96 | 10.20 | 8.95 | 11.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 31.2% | 250 | 31.2% | -0.99 | 12.70 | 11.50 | 13.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 31.7% | 252.5 | 31.7% | -1.00 | 15.10 | 14.05 | 16.15 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 255 | 31.1% | -1.00 | 17.73 | 16.50 | 18.95 | — |
| — | — | 0.05 | — | +0.00 | 30.0% | 257.5 | 30.0% | -1.00 | 20.23 | 19.00 | 21.45 | — |
| — | — | 0.01 | — | +0.00 | 28.1% | 262.5 | 28.1% | -1.00 | 25.15 | 23.85 | 26.45 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 265 | 27.9% | -1.00 | 27.10 | 26.05 | 28.15 | — |
| — | — | 0.65 | — | +0.00 | 28.0% | 267.5 | 28.0% | -1.00 | 30.23 | 29.00 | 31.45 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 270 | 28.2% | -1.00 | 32.73 | 31.50 | 33.95 | — |
| — | — | 0.15 | — | +0.00 | 28.5% | 272.5 | 28.5% | -1.00 | 35.12 | 33.85 | 36.40 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 275 | 28.9% | -1.00 | 37.30 | 36.45 | 38.15 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 280 | 29.6% | -1.00 | 42.27 | 41.40 | 43.15 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 285 | 30.4% | -1.00 | 47.55 | 46.45 | 48.65 | — |
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.