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 | |
| — | 43.75 | 45.90 | 44.83 | +0.98 | 57.2% | 195 | 57.2% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 39.45 | 44.05 | 41.75 | +0.98 | 54.6% | 197.5 | 54.6% | -0.02 | 0.16 | 0.15 | 0.17 | — |
| — | 38.50 | 39.40 | 38.95 | +0.98 | 51.9% | 200 | 51.9% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 34.45 | 38.60 | 36.52 | +0.98 | 49.3% | 202.5 | 49.3% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 33.95 | 35.80 | 34.88 | +0.97 | 46.8% | 205 | 46.8% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 31.35 | 33.15 | 32.25 | +0.97 | 44.4% | 207.5 | 44.4% | -0.03 | 0.22 | 0.21 | 0.23 | — |
| — | 28.95 | 30.70 | 29.82 | +0.96 | 42.2% | 210 | 42.2% | -0.04 | 0.25 | 0.24 | 0.26 | — |
| — | 26.55 | 28.35 | 27.45 | +0.96 | 40.1% | 212.5 | 40.1% | -0.04 | 0.29 | 0.28 | 0.30 | — |
| — | 24.10 | 25.90 | 25.00 | +0.95 | 38.1% | 215 | 38.1% | -0.05 | 0.33 | 0.32 | 0.33 | — |
| — | 21.70 | 23.45 | 22.57 | +0.94 | 36.1% | 217.5 | 36.1% | -0.06 | 0.40 | 0.39 | 0.40 | — |
| — | 19.40 | 20.50 | 19.95 | +0.92 | 34.4% | 220 | — | — | 0.52 | 0.51 | 0.52 | — |
| — | 17.00 | 18.30 | 17.65 | +0.90 | 33.0% | 222.5 | 33.0% | -0.10 | 0.64 | 0.63 | 0.65 | — |
| — | 14.90 | 16.10 | 15.50 | +0.87 | 31.9% | 225 | 31.9% | -0.13 | 0.85 | 0.84 | 0.87 | — |
| — | 12.85 | 13.30 | 13.07 | +0.83 | 30.8% | 227.5 | 30.8% | -0.17 | 1.16 | 1.14 | 1.17 | — |
| — | 10.90 | 11.05 | 10.97 | +0.79 | 30.0% | 230 | 30.0% | -0.22 | 1.56 | 1.55 | 1.58 | — |
| — | 8.95 | 9.10 | 9.03 | +0.72 | 29.3% | 232.5 | 29.3% | -0.28 | 2.13 | 2.11 | 2.15 | — |
| — | 7.20 | 7.30 | 7.25 | +0.65 | 28.7% | 235 | 28.7% | -0.35 | 2.87 | 2.85 | 2.89 | — |
| — | 5.65 | 5.75 | 5.70 | +0.57 | 28.4% | 237.5 | 28.4% | -0.43 | 3.83 | 3.80 | 3.85 | — |
| — | 4.35 | 4.45 | 4.40 | +0.49 | 28.0% | 240 | 28.0% | -0.51 | 5.00 | 4.95 | 5.05 | — |
| — | 3.25 | 3.35 | 3.30 | +0.41 | 27.9% | 242.5 | 27.9% | -0.60 | 6.40 | 6.35 | 6.45 | — |
| — | 2.39 | 2.43 | 2.41 | +0.33 | 27.9% | 245 | 27.9% | -0.68 | 8.05 | 8.00 | 8.10 | — |
| — | 1.72 | 1.75 | 1.74 | +0.26 | 27.9% | 247.5 | 27.9% | -0.75 | 9.80 | 9.60 | 10.00 | — |
| — | 1.21 | 1.24 | 1.23 | +0.19 | 28.1% | 250 | 28.1% | -0.82 | 11.88 | 11.75 | 12.00 | — |
| — | 0.83 | 0.86 | 0.84 | +0.14 | 28.2% | 252.5 | 28.2% | -0.87 | 14.32 | 13.75 | 14.90 | — |
| — | 0.56 | 0.59 | 0.57 | +0.10 | 28.4% | 255 | 28.4% | -0.91 | 15.97 | 15.10 | 16.85 | — |
| — | 0.38 | 0.40 | 0.39 | +0.07 | 28.6% | 257.5 | 28.6% | -0.94 | 18.88 | 18.20 | 19.55 | — |
| — | 0.25 | 0.26 | 0.26 | +0.05 | 29.0% | 260 | 29.0% | -0.96 | 20.88 | 19.70 | 22.05 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 30.3% | 265 | 30.3% | -0.99 | 26.27 | 25.70 | 26.85 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 32.1% | 270 | 32.1% | -1.00 | 31.20 | 30.05 | 32.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 33.8% | 275 | 33.8% | -1.00 | 36.23 | 35.05 | 37.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 35.1% | 280 | 35.1% | -1.00 | 41.25 | 40.05 | 42.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 35.7% | 285 | 35.7% | -1.00 | 46.33 | 45.05 | 47.60 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 290 | 35.5% | -1.00 | 51.23 | 50.05 | 52.40 | — |
| — | — | 0.01 | — | +0.00 | 34.9% | 295 | 34.9% | -1.00 | 55.92 | 53.85 | 58.00 | — |
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.