Spot 238.65
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.45 | 54.70 | 54.08 | +0.90 | 39.0% | 190 | 39.0% | -0.10 | 2.63 | 2.52 | 2.75 | — |
| — | 48.90 | 50.75 | 49.83 | +0.88 | 38.2% | 195 | 38.2% | -0.12 | 3.15 | 3.00 | 3.30 | — |
| — | 44.85 | 45.75 | 45.30 | +0.85 | 37.5% | 200 | 37.5% | -0.15 | 3.95 | 3.90 | 4.00 | — |
| — | 40.75 | 42.30 | 41.52 | +0.83 | 36.8% | 205 | 36.8% | -0.18 | 4.83 | 4.65 | 5.00 | — |
| — | 36.85 | 37.75 | 37.30 | +0.80 | 36.2% | 210 | 36.2% | -0.21 | 5.75 | 5.60 | 5.90 | — |
| — | 33.10 | 34.50 | 33.80 | +0.76 | 35.6% | 215 | 35.6% | -0.24 | 6.95 | 6.80 | 7.10 | — |
| — | 29.50 | 30.45 | 29.98 | +0.72 | 35.1% | 220 | 35.1% | -0.28 | 8.40 | 8.30 | 8.50 | — |
| — | 26.30 | 26.95 | 26.62 | +0.68 | 34.7% | 225 | 34.7% | -0.32 | 9.80 | 9.50 | 10.10 | — |
| — | 23.15 | 24.00 | 23.57 | +0.64 | 34.4% | 230 | 34.4% | -0.37 | 11.75 | 11.60 | 11.90 | — |
| — | 20.30 | 21.25 | 20.77 | +0.59 | 34.0% | 235 | 34.0% | -0.41 | 13.78 | 13.55 | 14.00 | — |
| — | 17.60 | 18.10 | 17.85 | +0.55 | 33.7% | 240 | 33.7% | -0.46 | 16.12 | 15.90 | 16.35 | — |
| — | 15.15 | 15.75 | 15.45 | +0.50 | 33.3% | 245 | 33.3% | -0.51 | 18.88 | 18.05 | 19.70 | — |
| — | 13.05 | 13.40 | 13.22 | +0.46 | 33.0% | 250 | 33.0% | -0.56 | 21.73 | 20.80 | 22.65 | — |
| — | 10.50 | 11.70 | 11.10 | +0.41 | 32.8% | 255 | 32.8% | -0.61 | 24.73 | 23.40 | 26.05 | — |
| — | 9.40 | 9.65 | 9.53 | +0.37 | 32.6% | 260 | 32.6% | -0.65 | 27.82 | 27.40 | 28.25 | — |
| — | 7.90 | 8.10 | 8.00 | +0.32 | 32.4% | 265 | 32.4% | -0.70 | 31.40 | 30.90 | 31.90 | — |
| — | 6.60 | 7.00 | 6.80 | — | — | 270 | — | — | 35.17 | 34.75 | 35.60 | — |
| — | 5.50 | 5.85 | 5.67 | — | — | 275 | — | — | 39.05 | 38.10 | 40.00 | — |
| — | 4.55 | 4.80 | 4.67 | — | — | 280 | — | — | 43.33 | 41.25 | 45.40 | — |
| — | 3.80 | 4.10 | 3.95 | — | — | 285 | 32.2% | -0.85 | 47.30 | 44.95 | 49.65 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 290 | — | — | 52.17 | 51.55 | 52.80 | — |
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.