Spot 237.90
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.65 | 80.40 | 79.03 | +0.91 | 64.6% | 165 | 64.6% | -0.09 | 3.90 | 3.45 | 4.35 | — |
| — | 73.30 | 76.15 | 74.72 | +0.89 | 64.4% | 170 | 64.4% | -0.11 | 4.83 | 4.20 | 5.45 | — |
| — | 69.25 | 72.15 | 70.70 | +0.87 | 64.2% | 175 | 64.2% | -0.13 | 5.92 | 5.20 | 6.65 | — |
| — | 65.00 | 69.00 | 67.00 | +0.86 | 64.0% | 180 | 64.0% | -0.14 | 6.35 | 5.95 | 6.75 | — |
| — | 61.10 | 65.20 | 63.15 | +0.84 | 63.9% | 185 | 63.9% | -0.17 | 7.33 | 6.55 | 8.10 | — |
| — | 57.50 | 60.80 | 59.15 | +0.81 | 63.8% | 190 | 63.8% | -0.19 | 8.88 | 8.10 | 9.65 | — |
| — | 54.00 | 57.90 | 55.95 | — | — | 195 | 63.8% | -0.21 | 10.25 | 9.45 | 11.05 | — |
| — | 50.50 | 54.70 | 52.60 | — | — | 200 | 63.7% | -0.23 | 11.65 | 10.75 | 12.55 | — |
| — | 45.10 | 47.80 | 46.45 | +0.72 | 63.7% | 210 | 63.7% | -0.28 | 15.10 | 14.00 | 16.20 | — |
| — | 39.10 | 41.30 | 40.20 | +0.67 | 63.8% | 220 | 63.8% | -0.33 | 19.70 | 18.15 | 21.25 | — |
| — | 34.25 | 36.80 | 35.52 | — | — | 230 | 64.0% | -0.39 | 24.75 | 23.50 | 26.00 | — |
| — | 30.15 | 31.50 | 30.82 | +0.57 | 64.2% | 240 | — | — | 30.02 | 28.30 | 31.75 | — |
| — | 26.00 | 28.40 | 27.20 | +0.52 | 64.4% | 250 | 64.4% | -0.49 | 35.90 | 34.25 | 37.55 | — |
| — | 22.05 | 24.70 | 23.38 | — | — | 260 | — | — | 42.35 | 40.70 | 44.00 | — |
| — | 18.20 | 22.20 | 20.20 | +0.43 | 65.0% | 270 | 65.0% | -0.58 | 49.45 | 47.65 | 51.25 | — |
| — | 15.75 | 18.70 | 17.23 | +0.38 | 64.2% | 280 | 65.3% | -0.62 | 56.70 | 55.05 | 58.35 | — |
| — | 13.60 | 15.95 | 14.78 | +0.34 | 65.7% | 290 | — | — | 64.20 | 62.70 | 65.70 | — |
| — | 11.30 | 13.80 | 12.55 | +0.31 | 66.1% | 300 | 64.0% | -0.70 | 72.08 | 70.80 | 73.35 | — |
| — | 10.65 | 12.30 | 11.47 | +0.28 | 66.5% | 310 | — | — | 80.62 | 79.05 | 82.20 | — |
| — | 8.95 | 10.25 | 9.60 | +0.25 | 66.9% | 320 | 66.9% | -0.76 | 88.92 | 87.60 | 90.25 | — |
| — | 6.50 | 9.30 | 7.90 | +0.22 | 67.4% | 330 | 67.4% | -0.79 | 98.15 | 96.45 | 99.85 | — |
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.