Spot 238.62
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.85 | 45.90 | 43.38 | — | — | 195 | 41.2% | -0.04 | 0.57 | 0.45 | 0.70 | — |
| — | 36.00 | 42.90 | 39.45 | — | — | 200 | — | — | 0.90 | 0.68 | 1.11 | — |
| — | 32.70 | 36.65 | 34.67 | +0.91 | 41.3% | 205 | — | — | 1.25 | 1.04 | 1.47 | — |
| — | 27.95 | 32.25 | 30.10 | +0.88 | 40.6% | 210 | — | — | 1.94 | 1.57 | 2.31 | — |
| — | 23.65 | 29.50 | 26.57 | — | — | 215 | — | — | 2.81 | 1.92 | 3.70 | — |
| — | 19.90 | 25.45 | 22.68 | — | — | 220 | 39.7% | -0.22 | 3.75 | 2.90 | 4.60 | — |
| — | 16.90 | 21.60 | 19.25 | — | — | 225 | — | — | 5.12 | 4.55 | 5.70 | — |
| — | 13.55 | 18.45 | 16.00 | — | — | 230 | — | — | 6.85 | 6.15 | 7.55 | — |
| — | 12.90 | 14.05 | 13.47 | +0.59 | 39.0% | 235 | — | — | 8.93 | 8.35 | 9.50 | — |
| — | 10.15 | 11.90 | 11.03 | +0.52 | 39.0% | 240 | — | — | 11.25 | 10.45 | 12.05 | — |
| — | 7.30 | 9.35 | 8.32 | +0.45 | 39.0% | 245 | — | — | 14.43 | 13.55 | 15.30 | — |
| — | 5.55 | 7.40 | 6.47 | — | — | 250 | — | — | 17.95 | 16.65 | 19.25 | — |
| — | 4.20 | 5.50 | 4.85 | — | — | 255 | — | — | 20.62 | 19.40 | 21.85 | — |
| — | 3.20 | 4.45 | 3.83 | — | — | 260 | — | — | 25.52 | 22.70 | 28.35 | — |
| — | 2.17 | 3.45 | 2.81 | +0.21 | 39.9% | 265 | — | — | 29.43 | 26.65 | 32.20 | — |
| — | 1.74 | 2.86 | 2.30 | +0.17 | 40.3% | 270 | — | — | 33.88 | 31.05 | 36.70 | — |
| — | 0.45 | 2.00 | 1.23 | +0.14 | 40.7% | 275 | 40.7% | -0.87 | 39.17 | 36.35 | 42.00 | 2 |
| — | 0.62 | 1.50 | 1.06 | +0.11 | 41.1% | 280 | 41.1% | -0.90 | 43.40 | 40.60 | 46.20 | — |
| — | 0.68 | 1.53 | 1.10 | +0.09 | 41.6% | 285 | 41.6% | -0.93 | 47.90 | 45.10 | 50.70 | — |
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.