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 | |
| — | 41.75 | 42.95 | 42.35 | +0.99 | 57.2% | 195 | 57.2% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 38.25 | 43.00 | 40.62 | +0.99 | 54.5% | 197.5 | 54.5% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 37.55 | 38.00 | 37.77 | +0.98 | 51.9% | 200 | 51.9% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 33.15 | 38.00 | 35.58 | +0.98 | 49.3% | 202.5 | 49.3% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 32.60 | 33.00 | 32.80 | +0.98 | 46.9% | 205 | 46.9% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 28.00 | 31.65 | 29.82 | +0.98 | 44.6% | 207.5 | 44.6% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 27.70 | 28.05 | 27.88 | +0.97 | 42.4% | 210 | 42.4% | -0.03 | 0.18 | 0.17 | 0.19 | — |
| — | 24.55 | 26.70 | 25.62 | +0.96 | 40.4% | 212.5 | 40.4% | -0.04 | 0.21 | 0.20 | 0.22 | — |
| — | 22.80 | 23.15 | 22.98 | +0.96 | 38.3% | 215 | 38.3% | -0.04 | 0.26 | 0.25 | 0.27 | — |
| — | 20.05 | 21.75 | 20.90 | +0.94 | 36.3% | 217.5 | 36.3% | -0.06 | 0.34 | 0.34 | 0.35 | — |
| — | 18.00 | 18.30 | 18.15 | +0.93 | 34.9% | 220 | 34.9% | -0.07 | 0.45 | 0.44 | 0.46 | — |
| — | 15.65 | 16.05 | 15.85 | +0.90 | 33.6% | 222.5 | 33.6% | -0.10 | 0.62 | 0.61 | 0.63 | — |
| — | 13.45 | 13.65 | 13.55 | +0.87 | 32.5% | 225 | 32.5% | -0.13 | 0.86 | 0.85 | 0.87 | — |
| — | 11.30 | 11.45 | 11.38 | +0.82 | 31.6% | 227.5 | 31.6% | -0.18 | 1.20 | 1.19 | 1.21 | — |
| — | 9.30 | 9.35 | 9.32 | +0.76 | 30.7% | 230 | 30.7% | -0.24 | 1.68 | 1.67 | 1.68 | — |
| — | 7.45 | 7.50 | 7.47 | +0.69 | 30.0% | 232.5 | 30.0% | -0.31 | 2.32 | 2.31 | 2.33 | — |
| — | 5.75 | 5.85 | 5.80 | — | — | 235 | — | — | 3.17 | 3.15 | 3.20 | — |
| — | 4.35 | 4.40 | 4.38 | — | — | 237.5 | 28.8% | -0.48 | 4.22 | 4.20 | 4.25 | — |
| — | 3.15 | 3.20 | 3.17 | +0.42 | 28.2% | 240 | 28.2% | -0.58 | 5.53 | 5.50 | 5.55 | — |
| — | 2.21 | 2.25 | 2.23 | +0.33 | 28.0% | 242.5 | 28.0% | -0.67 | 7.10 | 7.05 | 7.15 | — |
| — | 1.52 | 1.54 | 1.53 | +0.25 | 27.8% | 245 | 27.8% | -0.76 | 8.90 | 8.85 | 8.95 | — |
| — | 1.01 | 1.03 | 1.02 | +0.18 | 27.8% | 247.5 | 27.8% | -0.83 | 10.90 | 10.85 | 10.95 | — |
| — | 0.65 | 0.68 | 0.67 | +0.13 | 28.0% | 250 | 28.0% | -0.88 | 12.85 | 12.35 | 13.35 | — |
| — | 0.42 | 0.45 | 0.43 | +0.09 | 28.4% | 252.5 | 28.4% | -0.92 | 15.07 | 14.30 | 15.85 | — |
| — | 0.27 | 0.30 | 0.28 | +0.06 | 28.9% | 255 | 28.9% | -0.95 | 17.50 | 16.80 | 18.20 | — |
| — | 0.18 | 0.20 | 0.19 | +0.04 | 29.3% | 257.5 | 29.3% | -0.97 | 19.95 | 19.15 | 20.75 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 29.8% | 260 | 29.8% | -0.99 | 22.43 | 21.70 | 23.15 | — |
| — | — | — | — | +0.02 | 30.5% | 262.5 | 30.5% | -1.00 | — | — | — | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 31.6% | 265 | 31.6% | -1.00 | 27.48 | 26.00 | 28.95 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 270 | 34.3% | -1.00 | 32.45 | 31.00 | 33.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 37.3% | 275 | 37.3% | -1.00 | 37.48 | 33.65 | 41.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 40.5% | 280 | 40.5% | -1.00 | 42.45 | 41.00 | 43.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 285 | 42.9% | -1.00 | 47.42 | 46.00 | 48.85 | — |
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.