Spot 239.25
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.40 | 46.50 | 44.45 | +1.00 | 85.6% | 195 | 85.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 39.75 | 43.95 | 41.85 | +1.00 | 81.3% | 197.5 | 81.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 38.95 | 39.65 | 39.30 | +1.00 | 77.7% | 200 | 77.7% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 36.20 | 38.75 | 37.48 | +0.99 | 74.2% | 202.5 | 74.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | — | — | — | +1.00 | 39.3% | 203 | 39.3% | -0.00 | — | — | — | — |
| — | 34.05 | 36.20 | 35.12 | +0.99 | 70.7% | 205 | 70.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 29.95 | 32.15 | 31.05 | +0.99 | 67.1% | 207.5 | 67.1% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 29.00 | 29.65 | 29.32 | +0.99 | 63.5% | 210 | 63.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 25.50 | 27.60 | 26.55 | +0.99 | 60.0% | 212.5 | 60.0% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 24.00 | 24.95 | 24.48 | +0.98 | 56.3% | 215 | 56.3% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 21.75 | 22.15 | 21.95 | +0.98 | 52.3% | 217.5 | 52.3% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 19.25 | 20.30 | 19.77 | +0.98 | 48.0% | 220 | 48.0% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 16.60 | 17.20 | 16.90 | — | — | 222.5 | 43.8% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 14.25 | 14.70 | 14.47 | — | — | 225 | 40.0% | -0.04 | 0.15 | 0.15 | 0.16 | — |
| — | 11.90 | 12.25 | 12.07 | — | — | 227.5 | — | — | 0.21 | 0.21 | 0.22 | — |
| — | 9.55 | 9.85 | 9.70 | +0.91 | 34.0% | 230 | 34.0% | -0.09 | 0.34 | 0.33 | 0.34 | — |
| — | 7.30 | 7.55 | 7.42 | +0.85 | 31.7% | 232.5 | 31.7% | -0.15 | 0.55 | 0.53 | 0.56 | — |
| — | 5.20 | 5.45 | 5.33 | +0.76 | 29.6% | 235 | 29.6% | -0.24 | 0.95 | 0.94 | 0.96 | — |
| — | 3.45 | 3.60 | 3.52 | +0.62 | 28.5% | 237.5 | 28.5% | -0.38 | 1.66 | 1.64 | 1.67 | — |
| — | 2.09 | 2.13 | 2.11 | +0.46 | 27.8% | 240 | 28.0% | -0.54 | 2.75 | 2.71 | 2.78 | — |
| — | 1.13 | 1.16 | 1.15 | — | — | 242.5 | 27.4% | -0.70 | 4.30 | 4.20 | 4.40 | — |
| — | 0.57 | 0.58 | 0.57 | +0.18 | 27.7% | 245 | 27.7% | -0.82 | 6.22 | 6.10 | 6.35 | — |
| — | 0.27 | 0.28 | 0.28 | +0.10 | 28.2% | 247.5 | 28.2% | -0.91 | 8.45 | 8.00 | 8.90 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 29.2% | 250 | 29.2% | -0.96 | 10.85 | 10.20 | 11.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 30.9% | 252.5 | 30.9% | -0.98 | 13.35 | 12.85 | 13.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 32.9% | 255 | 32.9% | -1.00 | 15.85 | 15.35 | 16.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 35.2% | 257.5 | 35.2% | -1.00 | 18.30 | 17.35 | 19.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 38.0% | 260 | 38.0% | -1.00 | 20.80 | 19.85 | 21.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 41.7% | 265 | 41.7% | -1.00 | 25.80 | 24.85 | 26.75 | — |
| — | — | 0.01 | — | +0.00 | 42.1% | 270 | 42.1% | -1.00 | 30.85 | 29.85 | 31.85 | — |
| — | — | 0.01 | — | +0.00 | 41.4% | 275 | 41.4% | -1.00 | 35.77 | 34.85 | 36.70 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 280 | 40.9% | -1.00 | 40.83 | 39.95 | 41.70 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 285 | 40.4% | -1.00 | 45.90 | 45.10 | 46.70 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 290 | 40.0% | -1.00 | 50.88 | 50.05 | 51.70 | — |
| — | — | 0.01 | — | +0.00 | 39.7% | 295 | 39.7% | -1.00 | 55.80 | 54.85 | 56.75 | — |
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.