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 | |
| — | 70.40 | 73.45 | 71.92 | — | — | 170 | — | — | 1.47 | 1.39 | 1.54 | — |
| — | 65.55 | 68.90 | 67.22 | — | — | 175 | — | — | 1.83 | 1.67 | 2.00 | — |
| — | 61.20 | 64.40 | 62.80 | — | — | 180 | 45.7% | -0.09 | 2.31 | 2.17 | 2.45 | — |
| — | 56.45 | 60.05 | 58.25 | +0.90 | 45.3% | 185 | 45.3% | -0.11 | 2.85 | 2.61 | 3.10 | — |
| — | 52.60 | 55.25 | 53.92 | +0.88 | 44.9% | 190 | 44.9% | -0.13 | 3.62 | 3.15 | 4.10 | — |
| — | 48.50 | 51.60 | 50.05 | +0.85 | 44.6% | 195 | 44.6% | -0.15 | 4.78 | 4.10 | 5.45 | — |
| — | 44.50 | 47.80 | 46.15 | +0.83 | 44.2% | 200 | 44.2% | -0.18 | 5.60 | 5.10 | 6.10 | — |
| — | 37.80 | 39.70 | 38.75 | +0.77 | 43.7% | 210 | 43.7% | -0.24 | 7.97 | 7.60 | 8.35 | — |
| — | 30.75 | 33.55 | 32.15 | +0.70 | 43.3% | 220 | 43.3% | -0.31 | 11.18 | 10.80 | 11.55 | — |
| — | 24.70 | 27.55 | 26.12 | +0.62 | 43.0% | 230 | 43.0% | -0.38 | 15.45 | 14.85 | 16.05 | — |
| — | 20.60 | 21.30 | 20.95 | +0.55 | 42.8% | 240 | 42.8% | -0.46 | 19.93 | 19.10 | 20.75 | — |
| — | 16.30 | 17.05 | 16.68 | +0.47 | 42.7% | 250 | 42.7% | -0.54 | 26.07 | 24.65 | 27.50 | — |
| — | 12.50 | 13.75 | 13.12 | +0.40 | 42.7% | 260 | 42.7% | -0.61 | 32.38 | 31.05 | 33.70 | — |
| — | 9.00 | 10.75 | 9.88 | +0.34 | 42.7% | 270 | 42.7% | -0.68 | 39.40 | 38.10 | 40.70 | — |
| — | 7.60 | 8.55 | 8.07 | +0.28 | 42.8% | 280 | 42.8% | -0.74 | 46.90 | 45.80 | 48.00 | — |
| — | 5.70 | 6.60 | 6.15 | +0.23 | 42.9% | 290 | 42.9% | -0.79 | 55.38 | 53.60 | 57.15 | — |
| — | 4.60 | 4.95 | 4.78 | +0.18 | 43.0% | 300 | 43.0% | -0.84 | 63.83 | 62.30 | 65.35 | — |
| — | 3.25 | 4.05 | 3.65 | +0.15 | 43.2% | 310 | 43.2% | -0.88 | 73.05 | 71.30 | 74.80 | — |
| — | 2.59 | 3.10 | 2.85 | +0.12 | 43.3% | 320 | 43.3% | -0.92 | 82.33 | 80.65 | 84.00 | — |
| — | 2.00 | 2.52 | 2.26 | +0.09 | 43.5% | 330 | 43.5% | -0.94 | 91.90 | 90.20 | 93.60 | — |
| — | 1.46 | 2.00 | 1.73 | +0.07 | 43.8% | 340 | 43.8% | -0.97 | 101.62 | 99.90 | 103.35 | — |
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.