Spot 237.64
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.50 | 60.60 | 56.55 | +0.91 | 45.3% | 185 | 45.3% | -0.09 | 2.32 | 2.03 | 2.61 | — |
| — | 49.30 | 54.55 | 51.92 | +0.89 | 44.9% | 190 | 44.9% | -0.11 | 2.85 | 2.70 | 3.00 | — |
| — | 46.50 | 50.40 | 48.45 | +0.87 | 44.5% | 195 | 44.5% | -0.13 | 4.03 | 3.35 | 4.70 | — |
| — | 42.20 | 45.75 | 43.98 | +0.84 | 44.2% | 200 | 44.2% | -0.16 | 4.47 | 4.15 | 4.80 | — |
| — | 38.15 | 42.50 | 40.33 | +0.81 | 43.9% | 205 | 43.9% | -0.19 | 5.62 | 5.25 | 6.00 | — |
| — | 35.20 | 38.80 | 37.00 | +0.78 | 43.7% | 210 | 43.7% | -0.22 | 7.08 | 6.50 | 7.65 | — |
| — | 30.80 | 35.45 | 33.12 | +0.74 | 43.5% | 215 | 43.5% | -0.26 | 8.50 | 7.85 | 9.15 | — |
| — | 28.55 | 30.90 | 29.73 | +0.70 | 43.3% | 220 | 43.3% | -0.30 | 10.28 | 9.70 | 10.85 | — |
| — | 25.30 | 28.95 | 27.12 | +0.66 | 43.2% | 225 | 43.2% | -0.34 | 11.95 | 10.05 | 13.85 | — |
| — | 22.50 | 25.45 | 23.98 | +0.62 | 43.1% | 230 | 43.1% | -0.38 | 14.18 | 13.75 | 14.60 | — |
| — | 20.05 | 22.25 | 21.15 | +0.58 | 43.0% | 235 | 43.0% | -0.43 | 15.97 | 14.70 | 17.25 | — |
| — | 17.65 | 19.15 | 18.40 | +0.54 | 42.9% | 240 | 42.9% | -0.47 | 19.27 | 18.20 | 20.35 | — |
| — | 15.15 | 17.50 | 16.32 | +0.50 | 42.9% | 245 | 42.9% | -0.51 | 22.70 | 21.00 | 24.40 | — |
| — | 13.40 | 14.85 | 14.12 | +0.46 | 42.9% | 250 | 42.9% | -0.55 | 24.75 | 22.80 | 26.70 | — |
| — | 11.20 | 13.40 | 12.30 | +0.42 | 42.9% | 255 | 42.9% | -0.59 | 28.15 | 26.90 | 29.40 | — |
| — | 10.35 | 11.35 | 10.85 | +0.38 | 43.0% | 260 | 43.0% | -0.63 | 32.35 | 30.70 | 34.00 | — |
| — | 8.30 | 10.25 | 9.28 | +0.34 | 43.1% | 265 | 43.1% | -0.67 | 34.73 | 33.60 | 35.85 | — |
| — | 7.95 | 8.60 | 8.28 | +0.31 | 43.1% | 270 | 43.1% | -0.70 | 38.33 | 36.90 | 39.75 | — |
| — | 7.00 | 7.45 | 7.22 | +0.28 | 43.3% | 275 | 43.3% | -0.74 | 42.65 | 41.45 | 43.85 | — |
| — | 5.95 | 6.50 | 6.22 | +0.25 | 43.4% | 280 | 43.4% | -0.77 | 46.45 | 44.40 | 48.50 | — |
| — | 5.05 | 5.60 | 5.33 | +0.22 | 43.6% | 285 | 43.6% | -0.80 | 50.35 | 48.50 | 52.20 | — |
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.