Spot 238.21
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.20 | 51.95 | 50.58 | +0.93 | 26.2% | 190 | 26.2% | -0.07 | 1.53 | 1.40 | 1.67 | — |
| — | 44.95 | 47.00 | 45.98 | +0.91 | 25.8% | 195 | 25.8% | -0.10 | 1.92 | 1.76 | 2.08 | — |
| — | 40.90 | 42.65 | 41.77 | +0.89 | 25.5% | 200 | 25.5% | -0.12 | 2.52 | 2.38 | 2.66 | — |
| — | 36.35 | 38.85 | 37.60 | +0.86 | 25.2% | 205 | 25.2% | -0.15 | 3.17 | 2.85 | 3.50 | — |
| — | 32.95 | 34.55 | 33.75 | +0.82 | 25.0% | 210 | 25.0% | -0.19 | 4.30 | 4.00 | 4.60 | — |
| — | 28.75 | 30.90 | 29.82 | +0.78 | 24.7% | 215 | 24.7% | -0.23 | 5.47 | 5.20 | 5.75 | — |
| — | 25.05 | 27.00 | 26.02 | +0.74 | 24.6% | 220 | 24.6% | -0.27 | 6.92 | 6.50 | 7.35 | — |
| — | 22.25 | 23.80 | 23.02 | +0.69 | 24.4% | 225 | 24.4% | -0.32 | 8.55 | 8.20 | 8.90 | — |
| — | 19.35 | 20.90 | 20.12 | +0.64 | 24.3% | 230 | 24.3% | -0.37 | 10.68 | 9.50 | 11.85 | — |
| — | 16.80 | 17.95 | 17.38 | +0.59 | 24.2% | 235 | 24.2% | -0.42 | 12.95 | 11.65 | 14.25 | — |
| — | 14.60 | 15.20 | 14.90 | +0.54 | 24.1% | 240 | 24.1% | -0.48 | 15.05 | 14.20 | 15.90 | — |
| — | 12.55 | 13.10 | 12.82 | +0.48 | 24.1% | 245 | 24.1% | -0.53 | 18.23 | 17.50 | 18.95 | — |
| — | 10.85 | 11.00 | 10.93 | +0.43 | 24.1% | 250 | 24.1% | -0.59 | 21.40 | 20.70 | 22.10 | — |
| — | 8.75 | 9.60 | 9.18 | +0.38 | 24.1% | 255 | 24.1% | -0.64 | 24.80 | 24.05 | 25.55 | — |
| — | 7.40 | 7.90 | 7.65 | +0.34 | 24.2% | 260 | 24.2% | -0.69 | 28.43 | 27.60 | 29.25 | — |
| — | 5.95 | 7.20 | 6.58 | +0.29 | 24.3% | 265 | 24.3% | -0.73 | 32.08 | 31.00 | 33.15 | — |
| — | 5.00 | 5.80 | 5.40 | +0.26 | 24.4% | 270 | 24.4% | -0.77 | 36.55 | 35.40 | 37.70 | — |
| — | 4.20 | 4.85 | 4.53 | +0.22 | 24.5% | 275 | 24.5% | -0.81 | 40.58 | 39.45 | 41.70 | — |
| — | 3.45 | 4.15 | 3.80 | +0.19 | 24.6% | 280 | 24.6% | -0.84 | 44.73 | 43.50 | 45.95 | — |
| — | 2.65 | 3.60 | 3.12 | +0.16 | 24.8% | 285 | 24.8% | -0.87 | 49.52 | 48.35 | 50.70 | — |
| — | 2.14 | 2.80 | 2.47 | +0.14 | 24.9% | 290 | 24.9% | -0.90 | 54.10 | 52.90 | 55.30 | — |
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.