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 | |
| — | 53.15 | 56.30 | 54.73 | +0.88 | 43.5% | 190 | 43.5% | -0.12 | 3.88 | 3.50 | 4.25 | — |
| — | 46.85 | 53.30 | 50.08 | +0.85 | 43.2% | 195 | 43.2% | -0.15 | 4.75 | 4.00 | 5.50 | — |
| — | 44.45 | 49.25 | 46.85 | +0.83 | 43.1% | 200 | 43.1% | -0.17 | 5.33 | 4.75 | 5.90 | — |
| — | 41.15 | 45.20 | 43.17 | +0.80 | 42.9% | 205 | 42.9% | -0.20 | 6.40 | 5.60 | 7.20 | — |
| — | 36.65 | 40.80 | 38.73 | +0.77 | 42.8% | 210 | 42.8% | -0.23 | 8.18 | 7.60 | 8.75 | — |
| — | 33.60 | 38.20 | 35.90 | +0.74 | 42.7% | 215 | 42.7% | -0.27 | 9.53 | 8.70 | 10.35 | — |
| — | 30.80 | 33.65 | 32.23 | +0.70 | 42.6% | 220 | 42.6% | -0.30 | 11.70 | 11.35 | 12.05 | — |
| — | 28.35 | 31.00 | 29.68 | +0.67 | 42.5% | 225 | 42.5% | -0.34 | 13.65 | 13.30 | 14.00 | — |
| — | 25.10 | 29.60 | 27.35 | +0.63 | 42.5% | 230 | 42.5% | -0.38 | 15.78 | 15.40 | 16.15 | — |
| — | 23.40 | 25.15 | 24.27 | +0.59 | 42.4% | 235 | 42.4% | -0.41 | 18.12 | 17.70 | 18.55 | — |
| — | 19.85 | 23.10 | 21.48 | +0.56 | 42.4% | 240 | 42.4% | -0.45 | 20.68 | 20.30 | 21.05 | — |
| — | 18.75 | 20.65 | 19.70 | +0.52 | 42.4% | 245 | 42.4% | -0.49 | 23.43 | 23.00 | 23.85 | — |
| — | 16.40 | 18.15 | 17.27 | +0.48 | 42.5% | 250 | 42.5% | -0.53 | 26.48 | 25.55 | 27.40 | — |
| — | 14.85 | 16.55 | 15.70 | +0.45 | 42.5% | 255 | 42.5% | -0.56 | 29.02 | 27.30 | 30.75 | — |
| — | 12.20 | 15.35 | 13.78 | +0.42 | 42.5% | 260 | 42.5% | -0.60 | 33.05 | 32.15 | 33.95 | — |
| — | 11.60 | 14.45 | 13.03 | +0.38 | 42.6% | 265 | 42.6% | -0.63 | 36.90 | 35.00 | 38.80 | — |
| — | 8.60 | 11.90 | 10.25 | +0.35 | 42.6% | 270 | 42.6% | -0.66 | 39.92 | 37.40 | 42.45 | — |
| — | 8.05 | 11.75 | 9.90 | +0.32 | 42.7% | 275 | 42.7% | -0.69 | 43.58 | 41.25 | 45.90 | — |
| — | 7.70 | 9.55 | 8.62 | +0.30 | 42.8% | 280 | 42.8% | -0.72 | 47.80 | 45.25 | 50.35 | — |
| — | 6.90 | 8.35 | 7.62 | +0.27 | 42.9% | 285 | 42.9% | -0.75 | 51.65 | 48.95 | 54.35 | — |
| — | 6.15 | 7.50 | 6.83 | +0.25 | 43.0% | 290 | 43.0% | -0.78 | 56.38 | 54.55 | 58.20 | — |
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.