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 | |
| — | 44.30 | 45.50 | 44.90 | +0.98 | 58.8% | 195 | 58.8% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 39.70 | 44.60 | 42.15 | +0.98 | 56.4% | 197.5 | 56.4% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 39.15 | 39.90 | 39.52 | +0.98 | 54.0% | 200 | 54.0% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 34.95 | 37.90 | 36.42 | +0.98 | 51.5% | 202.5 | 51.5% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 34.30 | 34.90 | 34.60 | +0.98 | 49.0% | 205 | 49.0% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 31.50 | 32.40 | 31.95 | +0.97 | 46.5% | 207.5 | 46.5% | -0.03 | 0.21 | 0.20 | 0.22 | — |
| — | 29.35 | 29.95 | 29.65 | +0.97 | 44.2% | 210 | 44.2% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 26.55 | 27.50 | 27.02 | +0.96 | 41.9% | 212.5 | 41.9% | -0.04 | 0.27 | 0.26 | 0.28 | — |
| — | 24.45 | 25.00 | 24.73 | +0.95 | 39.8% | 215 | 39.8% | -0.05 | 0.32 | 0.31 | 0.32 | — |
| — | 21.70 | 22.90 | 22.30 | +0.94 | 37.8% | 217.5 | 37.8% | -0.06 | 0.37 | 0.36 | 0.38 | — |
| — | 19.85 | 20.15 | 20.00 | +0.93 | 35.8% | 220 | 35.8% | -0.07 | 0.46 | 0.45 | 0.47 | — |
| — | 17.45 | 17.75 | 17.60 | +0.91 | 33.8% | 222.5 | 33.8% | -0.09 | 0.57 | 0.56 | 0.59 | — |
| — | 15.10 | 15.40 | 15.25 | +0.89 | 32.2% | 225 | 32.2% | -0.11 | 0.74 | 0.73 | 0.76 | — |
| — | 12.80 | 13.35 | 13.07 | +0.85 | 30.9% | 227.5 | 30.9% | -0.15 | 0.99 | 0.97 | 1.02 | — |
| — | 10.75 | 11.00 | 10.88 | +0.80 | 29.9% | 230 | 29.9% | -0.20 | 1.35 | 1.32 | 1.38 | — |
| — | 8.75 | 9.00 | 8.88 | +0.74 | 29.0% | 232.5 | 29.0% | -0.26 | 1.86 | 1.83 | 1.89 | — |
| — | 6.95 | 7.15 | 7.05 | +0.67 | 28.4% | 235 | 28.4% | -0.33 | 2.54 | 2.51 | 2.57 | — |
| — | 5.35 | 5.55 | 5.45 | +0.58 | 27.4% | 237.5 | 27.4% | -0.42 | 3.45 | 3.40 | 3.50 | — |
| — | 4.05 | 4.15 | 4.10 | +0.49 | 27.4% | 240 | 27.4% | -0.51 | 4.58 | 4.50 | 4.65 | — |
| — | 2.93 | 2.99 | 2.96 | +0.40 | 27.0% | 242.5 | 27.0% | -0.60 | 5.95 | 5.85 | 6.05 | — |
| — | 2.03 | 2.10 | 2.06 | +0.31 | 26.8% | 245 | 26.8% | -0.69 | 7.58 | 7.45 | 7.70 | — |
| — | 1.37 | 1.42 | 1.40 | +0.23 | 26.5% | 247.5 | 26.5% | -0.77 | 9.47 | 9.30 | 9.65 | — |
| — | 0.90 | 0.94 | 0.92 | +0.17 | 26.4% | 250 | 26.4% | -0.84 | 11.57 | 11.25 | 11.90 | — |
| — | 0.57 | 0.60 | 0.58 | +0.12 | 26.3% | 252.5 | 26.3% | -0.89 | 13.70 | 13.35 | 14.05 | — |
| — | 0.36 | 0.39 | 0.38 | +0.08 | 26.4% | 255 | 26.4% | -0.93 | 16.00 | 15.50 | 16.50 | — |
| — | 0.22 | 0.24 | 0.23 | +0.05 | 26.9% | 257.5 | 26.9% | -0.96 | 18.35 | 17.85 | 18.85 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 27.5% | 260 | 27.5% | -0.98 | 20.93 | 20.35 | 21.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 28.8% | 265 | — | — | 25.85 | 24.80 | 26.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 30.8% | 270 | 30.8% | -1.00 | 30.90 | 29.80 | 32.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 33.6% | 275 | 33.6% | -1.00 | 35.83 | 34.80 | 36.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 36.6% | 280 | — | — | 40.90 | 39.80 | 42.00 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 285 | 39.5% | -1.00 | 45.88 | 44.80 | 46.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 42.3% | 290 | 42.3% | -1.00 | 50.83 | 49.80 | 51.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.9% | 295 | 44.9% | -1.00 | 55.85 | 54.80 | 56.90 | — |
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.