Spot 238.95
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.80 | 46.10 | 44.45 | +1.00 | 86.0% | 195 | 86.0% | -0.00 | — | — | 2.15 | — |
| — | 37.90 | 41.10 | 39.50 | +1.00 | 77.0% | 200 | 77.0% | -0.00 | — | — | 0.05 | — |
| — | 33.20 | 36.10 | 34.65 | +1.00 | 68.9% | 205 | 68.9% | -0.00 | — | — | 0.05 | — |
| — | 28.00 | 31.10 | 29.55 | +1.00 | 62.7% | 210 | 62.7% | -0.00 | — | — | 0.05 | — |
| — | 23.20 | 26.00 | 24.60 | +1.00 | 59.2% | 215 | 59.2% | -0.00 | — | — | 0.10 | — |
| — | 18.00 | 21.20 | 19.60 | +1.00 | 58.5% | 220 | 58.5% | -0.00 | — | — | 0.05 | — |
| — | 16.20 | 18.50 | 17.35 | +0.99 | 58.6% | 222.5 | 58.6% | -0.01 | — | — | 0.25 | — |
| — | 13.50 | 16.30 | 14.90 | +0.98 | 58.5% | 225 | 58.5% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 11.20 | 13.90 | 12.55 | +0.95 | 57.9% | 227.5 | 57.9% | -0.05 | — | — | 0.45 | — |
| — | 8.50 | 11.50 | 10.00 | +0.91 | 56.7% | 230 | 56.7% | -0.09 | 0.33 | 0.15 | 0.50 | — |
| — | 6.70 | 8.60 | 7.65 | +0.83 | 55.5% | 232.5 | 55.5% | -0.17 | 0.45 | 0.15 | 0.75 | — |
| — | 4.60 | 6.00 | 5.30 | +0.73 | 54.8% | 235 | 54.8% | -0.27 | 0.97 | 0.70 | 1.25 | — |
| — | 2.70 | 5.00 | 3.85 | +0.59 | 54.8% | 237.5 | 54.8% | -0.41 | 1.35 | 0.65 | 2.05 | — |
| — | 1.80 | 3.20 | 2.50 | +0.45 | 55.4% | 240 | 55.4% | -0.55 | 2.62 | 1.85 | 3.40 | — |
| — | 0.80 | 2.00 | 1.40 | — | — | 242.5 | — | — | 4.10 | 2.90 | 5.30 | — |
| — | 0.35 | 1.40 | 0.88 | — | — | 245 | — | — | 5.85 | 4.40 | 7.30 | — |
| — | 0.10 | 1.20 | 0.65 | +0.13 | 58.7% | 247.5 | 58.7% | -0.87 | 8.05 | 6.60 | 9.50 | — |
| — | 0.05 | 0.55 | 0.30 | +0.08 | 60.8% | 250 | 60.8% | -0.93 | 10.40 | 9.00 | 11.80 | — |
| — | — | 0.65 | — | +0.05 | 63.9% | 252.5 | 63.9% | -0.95 | 13.10 | 11.60 | 14.60 | — |
| — | — | 0.20 | — | +0.03 | 68.1% | 255 | 68.1% | -0.97 | 15.30 | 13.90 | 16.70 | — |
| — | 0.05 | 0.85 | 0.45 | +0.03 | 73.3% | 257.5 | 73.3% | -0.97 | 18.10 | 16.40 | 19.80 | — |
| — | — | 0.15 | — | +0.02 | 78.5% | 260 | 78.5% | -0.98 | 20.20 | 18.90 | 21.50 | — |
| — | — | 1.20 | — | +0.02 | 83.9% | 262.5 | 83.9% | -0.98 | 23.10 | 21.60 | 24.60 | 0 |
| 144 | 0.05 | 0.10 | 0.07 | +0.01 | 89.6% | 265 | 89.6% | -0.99 | 25.50 | 23.90 | 27.10 | 0 |
| — | — | 2.15 | — | +0.01 | 95.1% | 267.5 | 95.1% | -0.99 | 28.15 | 26.40 | 29.90 | — |
| — | — | 0.10 | — | +0.01 | 100.3% | 270 | 100.3% | -0.99 | 30.55 | 28.90 | 32.20 | — |
| — | — | 2.15 | — | +0.01 | 105.3% | 272.5 | 105.3% | -0.99 | 33.10 | 31.60 | 34.60 | — |
| — | — | 2.15 | — | +0.01 | 109.9% | 275 | 109.9% | -0.99 | 35.60 | 34.10 | 37.10 | — |
| — | — | 2.15 | — | +0.01 | 114.2% | 277.5 | 114.2% | -0.99 | 38.10 | 36.40 | 39.80 | — |
| — | — | 0.05 | — | +0.01 | 118.4% | 280 | 118.4% | -1.00 | 40.50 | 38.90 | 42.10 | — |
| — | — | 2.15 | — | +0.00 | 122.3% | 282.5 | 122.3% | -1.00 | 43.10 | 41.40 | 44.80 | — |
| — | — | 1.00 | — | +0.00 | 126.0% | 285 | 126.0% | -1.00 | 45.45 | 43.90 | 47.00 | — |
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.