Spot 237.42
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.55 | 44.75 | 42.65 | +1.00 | 97.5% | 195 | 97.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 37.90 | 42.25 | 40.08 | +1.00 | 90.5% | 197.5 | 90.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 37.35 | 39.05 | 38.20 | +1.00 | 83.9% | 200 | 83.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.10 | 37.30 | 35.20 | +1.00 | 78.3% | 202.5 | 78.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | — | — | — | +1.00 | 40.9% | 203 | 40.9% | +0.00 | — | — | — | — |
| — | 32.35 | 34.05 | 33.20 | +1.00 | 73.7% | 205 | 73.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 28.05 | 31.25 | 29.65 | +1.00 | 69.7% | 207.5 | 69.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 27.40 | 27.75 | 27.57 | +0.99 | 66.2% | 210 | 66.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 24.50 | 25.75 | 25.12 | +0.99 | 62.8% | 212.5 | 62.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.00 | 22.80 | 22.40 | +0.99 | 59.1% | 215 | 59.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 19.15 | 20.30 | 19.73 | +0.99 | 54.9% | 217.5 | 54.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 17.45 | 17.80 | 17.62 | +0.98 | 50.1% | 220 | 50.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 14.95 | 15.30 | 15.12 | +0.98 | 44.9% | 222.5 | 44.9% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 12.45 | 12.80 | 12.62 | +0.97 | 40.6% | 225 | 40.6% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 10.10 | 10.20 | 10.15 | +0.94 | 37.4% | 227.5 | 37.4% | -0.06 | 0.17 | 0.16 | 0.17 | — |
| — | 7.75 | 7.85 | 7.80 | +0.90 | 34.7% | 230 | 34.7% | -0.10 | 0.30 | 0.29 | 0.31 | — |
| — | 5.55 | 5.60 | 5.58 | +0.82 | 32.4% | 232.5 | 32.4% | -0.18 | 0.59 | 0.58 | 0.60 | — |
| — | 3.60 | 3.70 | 3.65 | +0.69 | 31.0% | 235 | 31.0% | -0.31 | 1.15 | 1.14 | 1.16 | — |
| — | 2.10 | 2.12 | 2.11 | +0.51 | 30.1% | 237.5 | 30.1% | -0.49 | 2.11 | 2.10 | 2.12 | — |
| — | 1.06 | 1.07 | 1.06 | +0.33 | 29.3% | 240 | 29.3% | -0.68 | 3.58 | 3.55 | 3.60 | — |
| — | 0.47 | 0.49 | 0.48 | +0.18 | 29.9% | 242.5 | 29.9% | -0.82 | 5.50 | 5.45 | 5.55 | — |
| — | 0.21 | 0.22 | 0.21 | +0.09 | 30.6% | 245 | 30.6% | -0.92 | 7.75 | 7.70 | 7.80 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 31.9% | 247.5 | 31.9% | -0.97 | 10.18 | 10.15 | 10.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 34.4% | 250 | 34.4% | -0.99 | 12.60 | 12.00 | 13.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 37.1% | 252.5 | 37.1% | -1.00 | 15.10 | 14.05 | 16.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 39.8% | 255 | 39.8% | -1.00 | 17.60 | 16.55 | 18.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 41.8% | 257.5 | 41.8% | -1.00 | 20.10 | 19.05 | 21.15 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 260 | 43.2% | -1.00 | 22.57 | 21.55 | 23.60 | — |
| — | — | — | — | +0.00 | 43.9% | 262.5 | 43.9% | -1.00 | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 44.2% | 265 | 44.2% | -1.00 | 27.57 | 26.55 | 28.60 | — |
| — | — | 0.01 | — | +0.00 | 44.0% | 270 | 44.0% | -1.00 | 32.55 | 31.50 | 33.60 | — |
| — | — | 0.01 | — | +0.00 | 43.3% | 275 | 43.3% | -1.00 | 37.55 | 36.50 | 38.60 | — |
| — | — | 0.01 | — | +0.00 | 42.7% | 280 | 42.7% | -1.00 | 42.55 | 41.50 | 43.60 | — |
| — | — | 0.01 | — | +0.00 | 42.1% | 285 | 42.1% | -1.00 | 47.40 | 46.55 | 48.25 | — |
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.