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 | |
| — | 82.50 | 85.70 | 84.10 | +0.87 | 63.4% | 165 | 63.4% | -0.13 | 7.60 | 7.40 | 7.80 | — |
| — | 78.80 | 81.95 | 80.38 | +0.86 | 63.2% | 170 | 61.8% | -0.14 | 8.35 | 6.70 | 10.00 | — |
| — | 75.15 | 78.20 | 76.67 | — | — | 175 | 63.5% | -0.16 | 10.25 | 9.15 | 11.35 | — |
| — | 71.50 | 74.80 | 73.15 | +0.82 | 63.1% | 180 | 63.1% | -0.18 | 11.47 | 10.45 | 12.50 | — |
| — | 68.50 | 71.40 | 69.95 | +0.81 | 63.0% | 185 | — | — | 13.00 | 11.95 | 14.05 | — |
| — | 64.65 | 68.10 | 66.38 | — | — | 190 | — | — | 14.50 | 13.15 | 15.85 | — |
| — | 61.50 | 65.70 | 63.60 | — | — | 195 | — | — | 16.30 | 15.10 | 17.50 | — |
| — | 58.60 | 61.95 | 60.27 | — | — | 200 | — | — | 18.77 | 17.35 | 20.20 | — |
| — | 53.20 | 56.50 | 54.85 | +0.71 | 63.2% | 210 | 63.2% | -0.29 | 22.40 | 21.30 | 23.50 | — |
| — | 48.00 | 51.35 | 49.67 | +0.67 | 63.4% | 220 | 63.4% | -0.33 | 27.00 | 25.85 | 28.15 | — |
| — | 43.45 | 46.65 | 45.05 | +0.63 | 63.7% | 230 | 63.7% | -0.37 | 32.12 | 30.85 | 33.40 | — |
| — | 38.55 | 42.15 | 40.35 | +0.59 | 63.9% | 240 | 63.9% | -0.41 | 37.80 | 36.45 | 39.15 | — |
| — | 36.00 | 37.60 | 36.80 | +0.55 | 64.2% | 250 | 64.2% | -0.45 | 43.62 | 42.50 | 44.75 | — |
| — | 31.45 | 35.25 | 33.35 | +0.52 | 64.5% | 260 | 64.5% | -0.49 | 50.62 | 48.85 | 52.40 | — |
| — | 28.90 | 31.45 | 30.18 | +0.48 | 64.9% | 270 | 64.9% | -0.53 | 56.95 | 55.55 | 58.35 | — |
| — | 25.65 | 29.20 | 27.43 | +0.45 | 65.2% | 280 | 65.2% | -0.56 | 64.33 | 62.65 | 66.00 | — |
| — | 23.20 | 25.85 | 24.52 | +0.42 | 65.5% | 290 | 65.5% | -0.59 | 71.28 | 70.00 | 72.55 | — |
| — | 20.55 | 23.45 | 22.00 | +0.39 | 65.8% | 300 | 65.8% | -0.62 | 79.00 | 77.35 | 80.65 | — |
| — | 18.60 | 22.25 | 20.43 | +0.36 | 66.1% | 310 | 66.1% | -0.65 | 86.67 | 85.25 | 88.10 | — |
| — | 16.75 | 20.25 | 18.50 | +0.34 | 66.4% | 320 | 66.4% | -0.68 | 95.10 | 93.65 | 96.55 | — |
| — | 15.60 | 17.95 | 16.77 | +0.31 | 66.7% | 330 | 66.7% | -0.71 | 103.45 | 101.95 | 104.95 | — |
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.