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 | |
| — | 41.35 | 43.90 | 42.62 | +1.00 | 33.3% | 195 | 33.3% | -0.00 | — | — | 0.65 | — |
| — | 38.85 | 41.70 | 40.27 | +1.00 | 32.4% | 197.5 | 32.4% | -0.00 | — | — | 0.65 | — |
| — | 36.85 | 38.65 | 37.75 | +1.00 | 31.5% | 200 | 31.5% | -0.00 | — | — | 0.21 | — |
| — | 33.90 | 36.75 | 35.33 | +1.00 | 30.7% | 202.5 | 30.7% | -0.00 | — | — | 0.65 | — |
| — | 31.40 | 33.95 | 32.67 | +1.00 | 29.9% | 205 | 29.9% | -0.00 | — | — | 0.22 | — |
| — | 28.95 | 31.45 | 30.20 | +1.00 | 29.1% | 207.5 | 29.1% | -0.00 | — | — | 0.66 | — |
| — | 26.40 | 28.95 | 27.68 | +1.00 | 28.3% | 210 | 28.3% | -0.00 | — | — | 0.63 | — |
| — | 23.90 | 26.25 | 25.07 | +1.00 | 27.6% | 212.5 | 27.6% | -0.00 | — | — | 0.51 | — |
| — | 21.45 | 24.00 | 22.73 | +0.99 | 27.0% | 215 | 27.0% | -0.01 | — | — | 0.06 | — |
| — | 18.95 | 21.80 | 20.38 | +0.99 | 26.4% | 217.5 | 26.4% | -0.01 | — | — | 0.17 | — |
| — | 16.75 | 19.00 | 17.88 | +0.98 | 25.8% | 220 | 25.8% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 14.30 | 16.85 | 15.57 | +0.96 | 25.3% | 222.5 | 25.3% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 11.90 | 14.10 | 13.00 | +0.94 | 24.8% | 225 | 24.8% | -0.07 | — | — | — | — |
| — | 10.35 | 11.65 | 11.00 | — | — | 227.5 | 24.3% | -0.10 | 0.48 | 0.35 | 0.61 | — |
| — | 8.25 | 9.40 | 8.82 | +0.84 | 23.9% | 230 | 23.9% | -0.16 | 0.74 | 0.60 | 0.88 | — |
| — | 6.10 | 7.35 | 6.72 | +0.76 | 23.5% | 232.5 | 23.5% | -0.24 | 1.22 | 1.07 | 1.36 | — |
| — | 4.60 | 5.45 | 5.03 | +0.66 | 23.2% | 235 | 23.2% | -0.34 | 1.99 | 1.77 | 2.20 | — |
| — | 3.45 | 4.20 | 3.83 | +0.55 | 23.0% | 237.5 | 23.0% | -0.45 | 3.16 | 2.77 | 3.55 | — |
| — | 2.62 | 2.75 | 2.69 | +0.44 | 22.8% | 240 | 22.8% | -0.57 | 4.42 | 3.90 | 4.95 | — |
| — | 1.55 | 1.90 | 1.73 | +0.33 | 22.6% | 242.5 | 22.6% | -0.68 | 6.22 | 5.50 | 6.95 | — |
| — | 1.05 | 1.15 | 1.10 | +0.23 | 22.5% | 245 | 22.5% | -0.78 | 8.22 | 7.45 | 9.00 | — |
| — | 0.48 | 0.70 | 0.59 | +0.15 | 22.5% | 247.5 | 22.5% | -0.86 | 10.28 | 9.30 | 11.25 | — |
| — | 0.31 | 0.40 | 0.35 | +0.09 | 22.5% | 250 | 22.5% | -0.92 | 12.70 | 11.70 | 13.70 | — |
| — | 0.03 | 0.30 | 0.17 | +0.05 | 22.5% | 252.5 | 22.5% | -0.96 | 15.20 | 14.10 | 16.30 | — |
| — | — | 0.15 | — | +0.03 | 22.6% | 255 | 22.6% | -0.99 | 17.35 | 16.40 | 18.30 | — |
| — | — | 0.56 | — | +0.01 | 22.7% | 257.5 | 22.7% | -1.00 | 20.20 | 19.00 | 21.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 22.8% | 260 | 22.8% | -1.00 | 22.52 | 21.45 | 23.60 | — |
| — | — | 0.50 | — | +0.00 | 23.0% | 262.5 | 23.0% | -1.00 | 25.07 | 23.75 | 26.40 | — |
| — | — | 0.12 | — | +0.00 | 23.2% | 265 | 23.2% | -1.00 | 27.52 | 26.40 | 28.65 | — |
| — | — | 0.67 | — | +0.00 | 23.5% | 267.5 | 23.5% | -1.00 | 30.10 | 28.75 | 31.45 | — |
| — | — | 0.05 | — | +0.00 | 23.7% | 270 | 23.7% | -1.00 | 31.70 | 31.25 | 32.15 | — |
| — | — | 0.47 | — | +0.00 | 24.3% | 275 | 24.3% | -1.00 | 37.62 | 36.30 | 38.95 | — |
| — | — | 0.65 | — | +0.00 | 25.1% | 280 | 25.1% | -1.00 | 42.50 | 41.40 | 43.60 | — |
| — | — | 0.65 | — | +0.00 | 25.9% | 285 | 25.9% | -1.00 | 47.60 | 46.25 | 48.95 | — |
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.