Spot 238.16
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.90 | 78.60 | 75.75 | +0.92 | 43.4% | 170 | 43.4% | -0.08 | 3.00 | 2.29 | 3.70 | — |
| — | 67.40 | 74.50 | 70.95 | +0.91 | 43.0% | 175 | 43.0% | -0.09 | 3.02 | 2.19 | 3.85 | — |
| — | 63.95 | 70.50 | 67.22 | +0.89 | 42.7% | 180 | 42.7% | -0.11 | 4.45 | 3.70 | 5.20 | — |
| — | 60.50 | 66.25 | 63.38 | +0.87 | 42.5% | 185 | 42.5% | -0.13 | 4.95 | 4.05 | 5.85 | — |
| — | 55.85 | 61.40 | 58.62 | +0.85 | 42.3% | 190 | 42.3% | -0.15 | 6.17 | 5.45 | 6.90 | — |
| — | 52.90 | 58.30 | 55.60 | +0.83 | 42.2% | 195 | 42.2% | -0.18 | 7.25 | 6.25 | 8.25 | — |
| — | 49.70 | 54.80 | 52.25 | +0.80 | 42.1% | 200 | 42.1% | -0.20 | 8.57 | 7.85 | 9.30 | — |
| — | 42.55 | 45.90 | 44.23 | +0.75 | 42.0% | 210 | 42.0% | -0.26 | 11.57 | 10.70 | 12.45 | — |
| — | 35.20 | 40.25 | 37.73 | +0.69 | 42.0% | 220 | 42.0% | -0.31 | 15.15 | 14.30 | 16.00 | — |
| — | 31.20 | 34.30 | 32.75 | +0.63 | 42.2% | 230 | 42.2% | -0.38 | 19.65 | 18.55 | 20.75 | — |
| — | 25.55 | 29.10 | 27.32 | +0.57 | 42.3% | 240 | 42.3% | -0.44 | 24.98 | 23.35 | 26.60 | — |
| — | 21.50 | 24.65 | 23.07 | +0.51 | 42.5% | 250 | 42.5% | -0.50 | 30.82 | 28.90 | 32.75 | — |
| — | 18.25 | 20.90 | 19.57 | +0.45 | 42.7% | 260 | 42.7% | -0.56 | 36.92 | 35.10 | 38.75 | — |
| — | 15.25 | 17.55 | 16.40 | +0.40 | 42.9% | 270 | 42.9% | -0.62 | 43.12 | 40.50 | 45.75 | — |
| — | 11.85 | 14.75 | 13.30 | +0.35 | 43.2% | 280 | 43.2% | -0.67 | 50.85 | 48.15 | 53.55 | — |
| — | 9.75 | 11.90 | 10.82 | +0.31 | 43.4% | 290 | 43.4% | -0.72 | 58.33 | 55.30 | 61.35 | — |
| 205 | 7.90 | 10.60 | 9.25 | +0.27 | 43.6% | 300 | 43.6% | -0.76 | 65.85 | 63.75 | 67.95 | 101 |
| 129 | 6.95 | 8.55 | 7.75 | +0.23 | 43.9% | 310 | 43.9% | -0.80 | 75.22 | 72.10 | 78.35 | 14 |
| — | 5.35 | 7.55 | 6.45 | +0.20 | 44.1% | 320 | 44.1% | -0.84 | 83.53 | 81.45 | 85.60 | 11 |
| 151 | 4.55 | 5.70 | 5.12 | +0.17 | 44.3% | 330 | 44.3% | -0.87 | 92.75 | 90.65 | 94.85 | 1 |
| — | 3.65 | 5.40 | 4.53 | +0.15 | 44.6% | 340 | 44.6% | -0.90 | 102.42 | 99.20 | 105.65 | — |
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.