Spot 238.81
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.10 | 77.75 | 74.92 | +0.92 | 45.0% | 170 | 45.0% | -0.08 | 2.85 | 2.30 | 3.40 | — |
| — | 67.85 | 73.60 | 70.72 | +0.90 | 44.5% | 175 | 44.5% | -0.10 | 3.38 | 2.86 | 3.90 | — |
| — | 62.65 | 69.40 | 66.03 | +0.89 | 44.0% | 180 | 44.0% | -0.11 | 3.83 | 2.91 | 4.75 | — |
| — | 59.65 | 65.45 | 62.55 | +0.87 | 43.5% | 185 | 43.5% | -0.13 | 4.70 | 3.50 | 5.90 | — |
| — | 55.70 | 61.50 | 58.60 | +0.85 | 43.2% | 190 | 43.2% | -0.15 | 6.05 | 5.35 | 6.75 | — |
| — | 51.05 | 59.00 | 55.02 | +0.83 | 42.8% | 195 | 42.8% | -0.17 | 7.12 | 5.55 | 8.70 | — |
| — | 49.05 | 54.00 | 51.52 | +0.81 | 42.5% | 200 | 42.5% | -0.20 | 7.72 | 6.35 | 9.10 | — |
| — | 41.15 | 46.80 | 43.98 | +0.75 | 42.0% | 210 | 42.0% | -0.25 | 11.70 | 9.90 | 13.50 | — |
| — | 36.05 | 40.20 | 38.12 | +0.70 | 41.7% | 220 | 41.7% | -0.31 | 14.85 | 12.60 | 17.10 | — |
| — | 30.50 | 34.60 | 32.55 | +0.63 | 41.5% | 230 | 41.5% | -0.37 | 19.48 | 18.15 | 20.80 | — |
| — | 25.55 | 27.65 | 26.60 | +0.57 | 41.3% | 240 | 41.3% | -0.44 | 23.70 | 22.65 | 24.75 | — |
| — | 20.90 | 25.10 | 23.00 | +0.51 | 41.3% | 250 | 41.3% | -0.50 | 29.48 | 28.35 | 30.60 | — |
| — | 17.35 | 21.35 | 19.35 | +0.45 | 41.3% | 260 | 41.3% | -0.57 | 35.83 | 33.35 | 38.30 | — |
| — | 14.30 | 16.55 | 15.43 | +0.40 | 41.4% | 270 | 41.4% | -0.62 | 42.55 | 41.15 | 43.95 | — |
| — | 11.75 | 14.70 | 13.22 | +0.34 | 41.6% | 280 | 41.6% | -0.68 | 49.50 | 46.75 | 52.25 | — |
| — | 9.60 | 11.15 | 10.38 | +0.30 | 41.8% | 290 | 41.8% | -0.73 | 57.30 | 54.60 | 60.00 | — |
| — | 6.45 | 9.45 | 7.95 | +0.26 | 42.0% | 300 | 42.0% | -0.77 | 65.75 | 62.90 | 68.60 | — |
| — | 6.35 | 9.00 | 7.67 | +0.22 | 42.3% | 310 | 42.3% | -0.82 | 75.22 | 73.20 | 77.25 | — |
| — | 5.35 | 6.30 | 5.83 | +0.19 | 42.6% | 320 | 42.6% | -0.85 | 83.85 | 81.95 | 85.75 | — |
| — | 4.20 | 5.30 | 4.75 | +0.16 | 42.9% | 330 | 42.9% | -0.88 | 93.12 | 91.00 | 95.25 | — |
| — | 3.45 | 5.40 | 4.42 | +0.14 | 43.3% | 340 | 43.3% | -0.91 | 102.08 | 99.25 | 104.90 | — |
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.