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 | |
| — | 73.70 | 77.00 | 75.35 | +0.91 | 46.2% | 170 | 46.2% | -0.09 | 3.42 | 3.20 | 3.65 | — |
| — | 69.35 | 72.80 | 71.08 | +0.89 | 45.9% | 175 | 45.9% | -0.11 | 4.30 | 3.70 | 4.90 | — |
| — | 65.45 | 68.70 | 67.08 | +0.87 | 45.6% | 180 | 45.6% | -0.13 | 4.95 | 4.70 | 5.20 | — |
| — | 61.55 | 64.70 | 63.12 | +0.86 | 45.3% | 185 | 45.3% | -0.15 | 5.83 | 5.20 | 6.45 | — |
| — | 57.40 | 60.90 | 59.15 | +0.83 | 45.1% | 190 | 45.1% | -0.17 | 6.97 | 6.60 | 7.35 | — |
| — | 53.90 | 57.20 | 55.55 | +0.81 | 44.8% | 195 | 44.8% | -0.19 | 8.12 | 7.10 | 9.15 | — |
| — | 50.95 | 53.50 | 52.23 | +0.79 | 44.7% | 200 | 44.7% | -0.21 | 9.50 | 8.95 | 10.05 | — |
| — | 44.20 | 46.95 | 45.58 | +0.74 | 44.4% | 210 | 44.4% | -0.27 | 12.90 | 11.95 | 13.85 | — |
| 952 | 37.60 | 40.30 | 38.95 | +0.68 | 44.1% | 220 | 44.1% | -0.32 | 16.35 | 15.40 | 17.30 | — |
| — | 32.65 | 35.00 | 33.83 | +0.63 | 44.0% | 230 | 44.0% | -0.38 | 20.80 | 20.00 | 21.60 | — |
| — | 27.15 | 30.20 | 28.68 | +0.57 | 43.8% | 240 | 43.8% | -0.44 | 25.93 | 25.05 | 26.80 | — |
| — | 23.55 | 24.25 | 23.90 | +0.51 | 43.8% | 250 | 43.8% | -0.50 | 31.35 | 30.10 | 32.60 | — |
| — | 20.15 | 20.55 | 20.35 | +0.46 | 43.7% | 260 | 43.7% | -0.55 | 37.67 | 36.35 | 39.00 | — |
| — | 16.55 | 17.30 | 16.93 | +0.41 | 43.7% | 270 | 43.7% | -0.61 | 44.42 | 43.10 | 45.75 | — |
| — | 13.65 | 15.00 | 14.32 | +0.36 | 43.6% | 280 | 43.6% | -0.66 | 51.48 | 50.30 | 52.65 | — |
| — | 10.85 | 12.70 | 11.78 | +0.31 | 43.6% | 290 | 43.6% | -0.71 | 59.25 | 57.95 | 60.55 | — |
| — | 9.20 | 10.90 | 10.05 | +0.27 | 43.7% | 300 | 43.7% | -0.75 | 67.17 | 65.70 | 68.65 | — |
| — | 7.50 | 8.90 | 8.20 | +0.24 | 43.7% | 310 | 43.7% | -0.79 | 75.38 | 74.00 | 76.75 | — |
| — | 6.35 | 7.40 | 6.88 | +0.20 | 43.7% | 320 | 43.7% | -0.83 | 84.33 | 82.75 | 85.90 | — |
| — | 5.20 | 6.15 | 5.67 | +0.18 | 43.8% | 330 | 43.8% | -0.87 | 93.33 | 91.80 | 94.85 | — |
| — | 4.30 | 5.45 | 4.88 | +0.15 | 43.9% | 340 | 43.9% | -0.90 | 102.75 | 101.05 | 104.45 | — |
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.