Spot 238.65
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.85 | 46.10 | 43.98 | +0.99 | 78.2% | 195 | 78.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 39.65 | 43.65 | 41.65 | +0.99 | 74.6% | 197.5 | 74.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 38.35 | 39.25 | 38.80 | +0.99 | 71.0% | 200 | 71.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 34.80 | 38.00 | 36.40 | +0.99 | 67.4% | 202.5 | 67.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | — | — | — | +1.00 | 38.0% | 203 | 38.0% | -0.00 | — | — | — | — |
| — | 33.55 | 35.55 | 34.55 | — | — | 205 | 63.7% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 29.40 | 33.65 | 31.52 | — | — | 207.5 | 59.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 28.65 | 29.35 | 29.00 | +0.99 | 56.1% | 210 | 56.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 26.15 | 26.85 | 26.50 | +0.99 | 52.2% | 212.5 | 52.2% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 23.65 | 25.75 | 24.70 | +0.98 | 48.7% | 215 | 48.7% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 20.85 | 22.25 | 21.55 | +0.98 | 45.4% | 217.5 | 45.4% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 18.75 | 19.80 | 19.27 | +0.97 | 42.5% | 220 | 42.5% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 16.25 | 17.30 | 16.77 | +0.96 | 39.5% | 222.5 | 39.5% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 13.95 | 14.80 | 14.38 | +0.94 | 36.5% | 225 | 36.5% | -0.06 | 0.21 | 0.21 | 0.22 | — |
| — | 11.90 | 12.20 | 12.05 | +0.92 | 34.0% | 227.5 | 34.0% | -0.08 | 0.30 | 0.30 | 0.31 | — |
| — | 9.65 | 9.85 | 9.75 | +0.88 | 32.3% | 230 | 32.3% | -0.12 | 0.48 | 0.47 | 0.49 | — |
| — | 7.45 | 7.60 | 7.53 | +0.81 | 31.0% | 232.5 | 31.0% | -0.19 | 0.81 | 0.79 | 0.82 | — |
| — | 5.55 | 5.65 | 5.60 | +0.71 | 30.0% | 235 | 30.0% | -0.29 | 1.33 | 1.32 | 1.35 | — |
| — | 3.85 | 3.95 | 3.90 | +0.59 | 29.6% | 237.5 | 29.6% | -0.41 | 2.17 | 2.14 | 2.19 | — |
| — | 2.56 | 2.60 | 2.58 | +0.46 | 29.4% | 240 | 29.4% | -0.54 | 3.35 | 3.30 | 3.40 | — |
| — | 1.58 | 1.62 | 1.60 | +0.33 | 29.3% | 242.5 | 29.3% | -0.67 | 4.92 | 4.85 | 5.00 | — |
| — | 0.92 | 0.95 | 0.94 | +0.23 | 29.4% | 245 | 29.4% | -0.78 | 6.72 | 6.65 | 6.80 | — |
| — | 0.52 | 0.54 | 0.53 | +0.14 | 29.6% | 247.5 | 29.6% | -0.87 | 8.85 | 8.75 | 8.95 | — |
| — | 0.28 | 0.30 | 0.29 | +0.08 | 30.1% | 250 | 30.1% | -0.93 | 11.15 | 10.90 | 11.40 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 31.0% | 252.5 | 31.0% | -0.97 | 13.72 | 12.25 | 15.20 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 32.2% | 255 | 32.2% | -0.99 | 15.75 | 14.65 | 16.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 33.6% | 257.5 | 33.6% | -1.00 | 18.30 | 17.10 | 19.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 35.3% | 260 | 35.3% | -1.00 | 20.93 | 20.15 | 21.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 36.9% | 265 | 36.9% | -1.00 | 25.80 | 24.65 | 26.95 | — |
| — | — | 0.01 | — | +0.00 | 35.0% | 270 | 35.0% | -1.00 | 31.02 | 29.55 | 32.50 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 275 | 32.1% | -1.00 | 36.02 | 34.65 | 37.40 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 280 | 29.8% | -1.00 | 41.25 | 40.15 | 42.35 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 285 | 28.4% | -1.00 | 46.27 | 45.40 | 47.15 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 290 | 27.5% | -1.00 | 51.58 | 48.25 | 54.90 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 295 | 27.2% | -1.00 | 56.10 | 52.20 | 60.00 | — |
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.