Spot 238.12
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 51.35 | 49.62 | +0.97 | 44.3% | 190 | 44.3% | -0.03 | 0.46 | 0.17 | 0.74 | — |
| — | 43.45 | 46.55 | 45.00 | +0.95 | 43.3% | 195 | 43.3% | -0.05 | 0.57 | 0.39 | 0.75 | — |
| — | 38.35 | 41.85 | 40.10 | +0.93 | 42.4% | 200 | 42.4% | -0.07 | 0.87 | 0.74 | 1.00 | — |
| — | 33.95 | 37.25 | 35.60 | +0.91 | 41.6% | 205 | 41.6% | -0.09 | 1.18 | 0.95 | 1.40 | — |
| — | 29.75 | 32.40 | 31.07 | +0.87 | 41.0% | 210 | 41.0% | -0.13 | 1.82 | 1.47 | 2.18 | 105 |
| — | 25.25 | 28.65 | 26.95 | +0.83 | 40.4% | 215 | 40.4% | -0.17 | 2.62 | 2.38 | 2.86 | — |
| — | 21.70 | 24.25 | 22.98 | — | — | 220 | — | — | 3.62 | 3.25 | 4.00 | — |
| — | 18.55 | 20.50 | 19.52 | — | — | 225 | — | — | 5.10 | 4.80 | 5.40 | — |
| — | 15.30 | 16.80 | 16.05 | — | — | 230 | 39.4% | -0.35 | 6.67 | 6.15 | 7.20 | — |
| — | 12.35 | 14.25 | 13.30 | +0.58 | 39.3% | 235 | — | — | 9.22 | 8.05 | 10.40 | — |
| — | 9.85 | 10.90 | 10.38 | — | — | 240 | — | — | 11.12 | 10.40 | 11.85 | — |
| — | 7.80 | 9.35 | 8.57 | — | — | 245 | — | — | 14.03 | 12.80 | 15.25 | — |
| — | 6.15 | 7.00 | 6.58 | — | — | 250 | — | — | 17.05 | 16.00 | 18.10 | — |
| — | 4.65 | 5.85 | 5.25 | +0.30 | 39.4% | 255 | — | — | 20.52 | 19.55 | 21.50 | — |
| — | 3.55 | 4.45 | 4.00 | — | — | 260 | — | — | 24.75 | 23.35 | 26.15 | — |
| — | 2.74 | 3.40 | 3.07 | — | — | 265 | — | — | 28.52 | 27.55 | 29.50 | — |
| — | 2.00 | 2.50 | 2.25 | +0.16 | 39.9% | 270 | — | — | 33.15 | 31.85 | 34.45 | — |
| — | 1.56 | 2.06 | 1.81 | — | — | 275 | — | — | 37.83 | 36.35 | 39.30 | — |
| — | 1.15 | 1.50 | 1.32 | +0.10 | 40.4% | 280 | 40.4% | -0.92 | 42.17 | 40.45 | 43.90 | — |
| — | 0.71 | 1.17 | 0.94 | +0.08 | 40.7% | 285 | — | — | 46.85 | 45.20 | 48.50 | — |
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.