Spot 238.16
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.95 | 56.10 | 54.02 | +0.88 | 43.4% | 190 | 43.4% | -0.13 | 3.80 | 3.50 | 4.10 | — |
| — | 48.15 | 51.95 | 50.05 | +0.85 | 43.2% | 195 | 43.2% | -0.15 | 4.05 | 2.95 | 5.15 | — |
| — | 43.90 | 47.25 | 45.58 | +0.83 | 42.9% | 200 | 42.9% | -0.18 | 5.12 | 3.95 | 6.30 | — |
| — | 40.60 | 43.75 | 42.17 | +0.80 | 42.7% | 205 | 42.7% | -0.20 | 7.03 | 6.55 | 7.50 | — |
| — | 37.75 | 40.15 | 38.95 | +0.77 | 42.5% | 210 | 42.5% | -0.24 | 8.40 | 7.85 | 8.95 | — |
| — | 33.85 | 36.85 | 35.35 | — | — | 215 | — | — | 9.97 | 9.30 | 10.65 | — |
| — | 30.70 | 33.65 | 32.17 | — | — | 220 | — | — | 11.38 | 10.25 | 12.50 | — |
| — | 28.20 | 30.55 | 29.38 | +0.66 | 42.2% | 225 | 42.2% | -0.34 | 13.80 | 12.80 | 14.80 | — |
| — | 25.05 | 27.70 | 26.38 | +0.63 | 42.1% | 230 | 42.1% | -0.38 | 15.78 | 14.90 | 16.65 | — |
| — | 22.40 | 24.65 | 23.52 | +0.59 | 42.1% | 235 | 42.1% | -0.42 | 18.18 | 17.10 | 19.25 | — |
| — | 20.15 | 22.20 | 21.18 | +0.55 | 42.1% | 240 | 42.1% | -0.46 | 20.48 | 19.10 | 21.85 | — |
| — | 18.15 | 20.20 | 19.18 | +0.51 | 42.1% | 245 | 42.1% | -0.49 | 24.20 | 22.30 | 26.10 | — |
| — | 16.05 | 18.25 | 17.15 | +0.48 | 42.2% | 250 | 42.2% | -0.53 | 27.55 | 25.25 | 29.85 | — |
| — | 15.15 | 16.15 | 15.65 | +0.44 | 42.2% | 255 | 42.2% | -0.57 | 29.57 | 28.40 | 30.75 | — |
| — | 12.70 | 14.60 | 13.65 | +0.41 | 42.3% | 260 | 42.3% | -0.60 | 32.92 | 31.55 | 34.30 | — |
| — | 11.15 | 12.85 | 12.00 | +0.38 | 42.4% | 265 | 42.4% | -0.64 | 36.33 | 35.55 | 37.10 | — |
| — | 9.95 | 11.50 | 10.72 | +0.35 | 42.5% | 270 | 42.5% | -0.67 | 39.88 | 38.45 | 41.30 | — |
| — | 8.75 | 10.15 | 9.45 | +0.32 | 42.6% | 275 | 42.6% | -0.70 | 43.92 | 42.65 | 45.20 | — |
| — | 7.65 | 9.30 | 8.47 | +0.29 | 42.7% | 280 | 42.7% | -0.73 | 48.05 | 46.60 | 49.50 | — |
| — | 6.65 | 7.80 | 7.22 | +0.26 | 42.8% | 285 | 42.8% | -0.76 | 51.48 | 49.35 | 53.60 | — |
| — | 6.30 | 7.10 | 6.70 | +0.24 | 43.0% | 290 | 43.0% | -0.78 | 55.88 | 54.25 | 57.50 | — |
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.