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 | |
| — | 71.15 | 75.50 | 73.33 | +0.92 | 45.5% | 170 | 45.5% | -0.08 | 2.67 | 2.04 | 3.30 | — |
| — | 65.25 | 73.45 | 69.35 | +0.91 | 45.1% | 175 | 45.1% | -0.09 | 3.25 | 2.36 | 4.15 | — |
| — | 62.85 | 67.10 | 64.97 | +0.89 | 44.7% | 180 | 44.7% | -0.11 | 3.21 | 2.38 | 4.05 | — |
| — | 56.85 | 65.10 | 60.98 | +0.87 | 44.4% | 185 | 44.4% | -0.13 | 4.44 | 2.38 | 6.50 | — |
| — | 53.00 | 61.05 | 57.02 | +0.85 | 44.1% | 190 | 44.1% | -0.15 | 5.05 | 4.00 | 6.10 | — |
| — | 48.70 | 56.95 | 52.83 | +0.83 | 43.8% | 195 | 43.8% | -0.17 | 6.20 | 5.45 | 6.95 | — |
| — | 47.30 | 51.25 | 49.27 | +0.80 | 43.5% | 200 | 43.5% | -0.20 | 7.45 | 6.80 | 8.10 | — |
| — | 39.10 | 45.80 | 42.45 | +0.75 | 43.1% | 210 | 43.1% | -0.25 | 10.53 | 9.60 | 11.45 | — |
| — | 34.30 | 36.70 | 35.50 | — | — | 220 | — | — | 14.10 | 13.45 | 14.75 | — |
| — | 28.70 | 31.45 | 30.07 | — | — | 230 | — | — | 18.98 | 15.85 | 22.10 | — |
| — | 23.90 | 26.40 | 25.15 | — | — | 240 | — | — | 23.05 | 20.65 | 25.45 | — |
| — | 17.50 | 22.45 | 19.98 | — | — | 250 | — | — | 28.02 | 26.15 | 29.90 | — |
| — | 14.45 | 18.70 | 16.57 | — | — | 260 | — | — | 35.50 | 32.60 | 38.40 | — |
| — | 13.00 | 14.80 | 13.90 | — | — | 270 | 42.1% | -0.64 | 42.25 | 40.15 | 44.35 | — |
| — | 9.10 | 12.95 | 11.03 | +0.33 | 42.2% | 280 | 42.2% | -0.69 | 49.48 | 47.45 | 51.50 | — |
| — | 8.40 | 10.75 | 9.57 | +0.28 | 42.3% | 290 | 42.3% | -0.74 | 58.38 | 55.15 | 61.60 | — |
| — | 5.50 | 9.60 | 7.55 | +0.24 | 42.5% | 300 | 42.5% | -0.79 | 66.20 | 63.30 | 69.10 | — |
| — | 5.45 | 6.40 | 5.92 | +0.21 | 42.7% | 310 | 42.7% | -0.83 | 74.92 | 73.15 | 76.70 | — |
| — | 2.69 | 6.10 | 4.39 | +0.18 | 42.9% | 320 | 42.9% | -0.86 | 83.83 | 79.75 | 87.90 | — |
| — | 3.45 | 4.40 | 3.92 | +0.15 | 43.2% | 330 | 43.2% | -0.90 | 92.53 | 89.65 | 95.40 | — |
| — | 2.72 | 3.70 | 3.21 | +0.13 | 43.4% | 340 | 43.4% | -0.92 | 102.33 | 99.80 | 104.85 | — |
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.