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 | |
| — | 70.70 | 76.95 | 73.83 | +0.93 | 44.4% | 170 | 44.4% | -0.07 | 2.40 | 2.22 | 2.59 | — |
| — | 68.10 | 71.25 | 69.67 | +0.91 | 44.1% | 175 | 44.1% | -0.09 | 3.02 | 2.85 | 3.20 | — |
| — | 63.80 | 66.65 | 65.22 | +0.89 | 43.9% | 180 | 43.9% | -0.11 | 3.29 | 2.74 | 3.85 | — |
| — | 59.70 | 62.45 | 61.08 | +0.87 | 43.6% | 185 | 43.6% | -0.13 | 4.42 | 4.00 | 4.85 | — |
| — | 53.75 | 58.55 | 56.15 | +0.85 | 43.4% | 190 | 43.4% | -0.15 | 5.45 | 5.05 | 5.85 | — |
| — | 49.15 | 57.70 | 53.42 | +0.83 | 43.2% | 195 | 43.2% | -0.17 | 6.53 | 6.25 | 6.80 | — |
| — | 47.65 | 51.00 | 49.33 | +0.81 | 43.0% | 200 | 43.0% | -0.20 | 7.67 | 7.40 | 7.95 | — |
| — | 41.60 | 44.05 | 42.83 | +0.75 | 42.7% | 210 | 42.7% | -0.25 | 10.32 | 9.75 | 10.90 | — |
| 31 | 32.90 | 39.00 | 35.95 | +0.69 | 42.5% | 220 | 42.5% | -0.31 | 13.93 | 13.30 | 14.55 | — |
| — | 29.10 | 31.65 | 30.38 | +0.63 | 42.3% | 230 | 42.3% | -0.37 | 18.07 | 17.30 | 18.85 | — |
| — | 24.55 | 26.30 | 25.43 | +0.57 | 42.1% | 240 | 42.1% | -0.44 | 23.38 | 22.75 | 24.00 | — |
| — | 19.95 | 22.65 | 21.30 | +0.51 | 42.1% | 250 | 42.1% | -0.51 | 29.30 | 27.45 | 31.15 | — |
| — | 16.00 | 17.85 | 16.93 | +0.44 | 42.1% | 260 | 42.1% | -0.57 | 35.58 | 33.70 | 37.45 | — |
| — | 13.80 | 14.95 | 14.38 | +0.39 | 42.1% | 270 | 42.1% | -0.63 | 41.92 | 40.00 | 43.85 | — |
| — | 10.45 | 12.50 | 11.47 | +0.34 | 42.2% | 280 | 42.2% | -0.69 | 49.52 | 47.90 | 51.15 | — |
| — | 8.40 | 10.10 | 9.25 | +0.29 | 42.3% | 290 | 42.3% | -0.74 | 57.50 | 54.95 | 60.05 | — |
| — | 6.95 | 8.30 | 7.62 | +0.25 | 42.5% | 300 | 42.5% | -0.78 | 66.15 | 64.30 | 68.00 | — |
| — | 3.95 | 8.40 | 6.17 | +0.21 | 42.7% | 310 | 42.7% | -0.82 | 74.80 | 72.15 | 77.45 | — |
| — | 4.75 | 5.55 | 5.15 | +0.18 | 42.9% | 320 | 42.9% | -0.86 | 84.10 | 81.25 | 86.95 | — |
| — | 2.84 | 5.60 | 4.22 | +0.15 | 43.1% | 330 | 43.1% | -0.89 | 94.05 | 91.50 | 96.60 | — |
| — | 2.63 | 4.50 | 3.56 | +0.13 | 43.4% | 340 | 43.4% | -0.92 | 102.62 | 99.00 | 106.25 | — |
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.