Spot 239.25
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.75 | 54.35 | 54.05 | — | — | 190 | — | — | 2.54 | 2.49 | 2.60 | — |
| — | 49.30 | 50.00 | 49.65 | +0.88 | 38.3% | 195 | 38.3% | -0.12 | 3.12 | 2.99 | 3.25 | — |
| — | 45.20 | 45.65 | 45.42 | +0.86 | 37.6% | 200 | 37.6% | -0.14 | 3.83 | 3.75 | 3.90 | — |
| — | 40.90 | 41.70 | 41.30 | +0.83 | 36.8% | 205 | 36.8% | -0.17 | 4.65 | 4.55 | 4.75 | — |
| — | 37.05 | 37.85 | 37.45 | +0.80 | 36.2% | 210 | 36.2% | -0.20 | 5.60 | 5.45 | 5.75 | — |
| — | 33.30 | 33.80 | 33.55 | +0.77 | 35.6% | 215 | 35.6% | -0.24 | 6.80 | 6.70 | 6.90 | — |
| — | 29.85 | 30.15 | 30.00 | +0.73 | 35.0% | 220 | 35.0% | -0.27 | 8.18 | 8.05 | 8.30 | — |
| — | 26.40 | 26.70 | 26.55 | +0.69 | 34.5% | 225 | 34.5% | -0.32 | 9.75 | 9.65 | 9.85 | — |
| — | 23.30 | 23.50 | 23.40 | +0.65 | 34.1% | 230 | 34.1% | -0.36 | 11.53 | 11.40 | 11.65 | — |
| — | 20.30 | 20.55 | 20.43 | +0.60 | 33.7% | 235 | 33.7% | -0.41 | 13.57 | 13.45 | 13.70 | — |
| — | 17.70 | 17.85 | 17.77 | +0.55 | 33.3% | 240 | 33.3% | -0.46 | 15.85 | 15.75 | 15.95 | — |
| — | 15.15 | 15.40 | 15.28 | +0.51 | 33.0% | 245 | 33.0% | -0.50 | 18.43 | 18.30 | 18.55 | — |
| — | 13.00 | 13.25 | 13.12 | +0.46 | 32.7% | 250 | 32.7% | -0.55 | 21.20 | 21.10 | 21.30 | — |
| — | 11.00 | 11.25 | 11.12 | +0.41 | 32.5% | 255 | 32.5% | -0.60 | 24.27 | 24.15 | 24.40 | — |
| — | 9.30 | 9.55 | 9.43 | +0.37 | 32.3% | 260 | 32.3% | -0.65 | 27.45 | 26.80 | 28.10 | — |
| — | 7.85 | 8.10 | 7.97 | +0.33 | 32.1% | 265 | 32.1% | -0.69 | 31.15 | 30.50 | 31.80 | — |
| — | 6.45 | 6.75 | 6.60 | +0.29 | 32.0% | 270 | 32.0% | -0.74 | 34.85 | 34.10 | 35.60 | — |
| — | 5.35 | 5.60 | 5.47 | +0.25 | 31.9% | 275 | 31.9% | -0.78 | 38.98 | 38.05 | 39.90 | — |
| — | 4.55 | 4.65 | 4.60 | +0.22 | 31.9% | 280 | 31.9% | -0.81 | 42.85 | 42.30 | 43.40 | — |
| — | 3.75 | 3.90 | 3.83 | +0.19 | 31.9% | 285 | 31.9% | -0.85 | 46.90 | 45.65 | 48.15 | — |
| — | 3.10 | 3.30 | 3.20 | +0.16 | 31.9% | 290 | 31.9% | -0.88 | 51.58 | 50.85 | 52.30 | — |
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.