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 | |
| — | 55.40 | 57.45 | 56.42 | +0.88 | 38.5% | 190 | 38.5% | -0.13 | 3.77 | 3.65 | 3.90 | — |
| — | 51.30 | 52.70 | 52.00 | — | — | 195 | — | — | 4.60 | 4.50 | 4.70 | — |
| — | 46.70 | 48.95 | 47.83 | +0.83 | 37.2% | 200 | 37.2% | -0.17 | 5.42 | 5.30 | 5.55 | — |
| — | 43.15 | 44.80 | 43.98 | +0.81 | 36.6% | 205 | — | — | 6.45 | 5.90 | 7.00 | — |
| — | 39.60 | 40.35 | 39.98 | — | — | 210 | — | — | 7.62 | 7.45 | 7.80 | — |
| — | 36.00 | 37.00 | 36.50 | +0.75 | 35.6% | 215 | — | — | 8.82 | 8.55 | 9.10 | — |
| — | 32.60 | 33.70 | 33.15 | +0.71 | 35.2% | 220 | 35.2% | -0.29 | 10.03 | 9.00 | 11.05 | — |
| — | 29.45 | 30.00 | 29.73 | +0.68 | 34.8% | 225 | 34.8% | -0.33 | 12.05 | 11.70 | 12.40 | — |
| — | 26.40 | 27.35 | 26.88 | +0.64 | 34.4% | 230 | 34.4% | -0.37 | 13.88 | 13.50 | 14.25 | — |
| — | 23.55 | 24.65 | 24.10 | +0.60 | 34.2% | 235 | 34.2% | -0.41 | 15.97 | 15.55 | 16.40 | — |
| — | 20.90 | 21.45 | 21.18 | +0.56 | 33.8% | 240 | 33.8% | -0.45 | 18.45 | 18.15 | 18.75 | — |
| — | 18.50 | 19.45 | 18.98 | +0.52 | 33.6% | 245 | 33.6% | -0.49 | 20.48 | 19.60 | 21.35 | — |
| — | 16.30 | 16.70 | 16.50 | +0.48 | 33.3% | 250 | 33.3% | -0.53 | 24.18 | 23.45 | 24.90 | — |
| — | 14.00 | 15.00 | 14.50 | +0.44 | 33.1% | 255 | 33.1% | -0.58 | 26.60 | 26.05 | 27.15 | — |
| — | 12.45 | 13.00 | 12.72 | +0.40 | 33.0% | 260 | 33.0% | -0.62 | 29.85 | 29.35 | 30.35 | — |
| — | 10.80 | 12.00 | 11.40 | +0.37 | 32.8% | 265 | 32.8% | -0.66 | 33.50 | 32.60 | 34.40 | — |
| — | 7.95 | 10.15 | 9.05 | +0.33 | 32.7% | 270 | 32.7% | -0.70 | 36.42 | 35.25 | 37.60 | — |
| — | 8.10 | 8.45 | 8.28 | +0.30 | 32.6% | 275 | 32.6% | -0.73 | 40.42 | 38.85 | 42.00 | — |
| — | 7.00 | 7.25 | 7.12 | +0.27 | 32.5% | 280 | 32.5% | -0.77 | 44.65 | 43.05 | 46.25 | — |
| — | 6.00 | 6.25 | 6.12 | +0.24 | 32.5% | 285 | 32.5% | -0.80 | 48.77 | 47.45 | 50.10 | — |
| — | 5.15 | 5.35 | 5.25 | +0.21 | 32.4% | 290 | 32.4% | -0.83 | 52.67 | 50.85 | 54.50 | — |
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.