Spot 237.47
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.55 | 75.30 | 73.92 | +0.91 | 45.9% | 170 | 45.9% | -0.09 | 3.35 | 3.05 | 3.65 | — |
| 38 | 68.25 | 71.15 | 69.70 | +0.89 | 45.4% | 175 | 45.4% | -0.11 | 4.10 | 3.70 | 4.50 | 192 |
| 177 | 64.20 | 67.30 | 65.75 | +0.88 | 45.0% | 180 | 45.0% | -0.13 | 4.72 | 4.35 | 5.10 | 69 |
| 76 | 60.10 | 63.40 | 61.75 | +0.86 | 44.6% | 185 | 44.6% | -0.14 | 5.50 | 4.80 | 6.20 | 112 |
| 104 | 56.20 | 58.85 | 57.52 | +0.84 | 44.3% | 190 | 44.3% | -0.17 | 6.47 | 5.80 | 7.15 | 295 |
| 146 | 52.45 | 55.10 | 53.77 | +0.81 | 44.0% | 195 | 44.0% | -0.19 | 7.90 | 7.30 | 8.50 | 199 |
| 138 | 49.00 | 51.10 | 50.05 | +0.79 | 43.7% | 200 | 43.7% | -0.21 | 9.03 | 8.20 | 9.85 | 181 |
| 144 | 42.05 | 44.05 | 43.05 | +0.74 | 43.3% | 210 | 43.3% | -0.27 | 12.18 | 11.45 | 12.90 | 276 |
| 216 | 36.15 | 38.50 | 37.33 | +0.68 | 42.9% | 220 | 42.9% | -0.32 | 15.95 | 15.35 | 16.55 | — |
| — | 30.55 | 32.95 | 31.75 | +0.62 | 42.7% | 230 | 42.7% | -0.38 | 20.07 | 19.15 | 21.00 | — |
| — | 25.80 | 27.70 | 26.75 | +0.56 | 42.5% | 240 | 42.5% | -0.44 | 25.23 | 24.10 | 26.35 | — |
| — | 21.50 | 23.40 | 22.45 | +0.51 | 42.4% | 250 | 42.4% | -0.51 | 30.70 | 29.60 | 31.80 | — |
| — | 18.00 | 19.10 | 18.55 | +0.45 | 42.4% | 260 | 42.4% | -0.57 | 37.05 | 35.90 | 38.20 | — |
| — | 14.80 | 16.55 | 15.68 | +0.39 | 42.4% | 270 | 42.4% | -0.62 | 43.65 | 42.00 | 45.30 | — |
| — | 12.30 | 13.60 | 12.95 | +0.35 | 42.5% | 280 | 42.5% | -0.67 | 51.38 | 49.85 | 52.90 | — |
| — | 10.05 | 11.60 | 10.82 | +0.30 | 42.7% | 290 | 42.7% | -0.72 | 59.10 | 57.75 | 60.45 | — |
| — | 8.20 | 9.70 | 8.95 | +0.26 | 42.8% | 300 | 42.8% | -0.77 | 67.35 | 65.85 | 68.85 | — |
| — | 6.75 | 8.10 | 7.42 | +0.23 | 43.1% | 310 | 43.1% | -0.81 | 76.03 | 74.60 | 77.45 | — |
| — | 5.50 | 6.75 | 6.12 | — | — | 320 | — | — | 84.58 | 82.90 | 86.25 | — |
| — | 4.45 | 5.75 | 5.10 | — | — | 330 | 43.6% | -0.87 | 93.75 | 92.10 | 95.40 | — |
| — | 3.25 | 4.85 | 4.05 | +0.15 | 43.9% | 340 | 43.9% | -0.90 | 103.33 | 101.80 | 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.