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 | |
| — | 55.20 | 56.45 | 55.83 | +0.88 | 38.5% | 190 | 38.5% | -0.12 | 3.77 | 3.60 | 3.95 | — |
| — | 51.40 | 52.70 | 52.05 | +0.86 | 37.9% | 195 | 37.9% | -0.14 | 4.53 | 4.45 | 4.60 | — |
| — | 47.35 | 48.65 | 48.00 | +0.83 | 37.2% | 200 | 37.2% | -0.17 | 5.35 | 5.25 | 5.45 | — |
| — | 43.05 | 44.85 | 43.95 | +0.81 | 36.7% | 205 | — | — | 6.33 | 6.25 | 6.40 | — |
| — | 39.80 | 40.45 | 40.12 | — | — | 210 | 36.1% | -0.22 | 7.45 | 7.35 | 7.55 | — |
| — | 35.85 | 37.05 | 36.45 | +0.75 | 35.6% | 215 | 35.6% | -0.25 | 8.78 | 8.65 | 8.90 | — |
| — | 32.60 | 33.20 | 32.90 | +0.72 | 35.2% | 220 | 35.2% | -0.29 | 10.28 | 10.15 | 10.40 | — |
| — | 29.55 | 29.90 | 29.73 | +0.68 | 34.7% | 225 | 34.7% | -0.33 | 11.93 | 11.80 | 12.05 | — |
| — | 26.35 | 26.80 | 26.57 | +0.64 | 34.3% | 230 | 34.3% | -0.36 | 13.75 | 13.55 | 13.95 | — |
| — | 23.50 | 24.05 | 23.77 | +0.61 | 34.0% | 235 | 34.0% | -0.40 | 15.88 | 15.70 | 16.05 | — |
| — | 20.95 | 21.20 | 21.07 | +0.57 | 33.7% | 240 | 33.7% | -0.45 | 18.23 | 18.05 | 18.40 | — |
| — | 18.50 | 18.75 | 18.62 | +0.53 | 33.4% | 245 | 33.4% | -0.49 | 20.77 | 20.60 | 20.95 | — |
| — | 16.25 | 16.50 | 16.38 | +0.48 | 33.1% | 250 | 33.1% | -0.53 | 23.52 | 23.35 | 23.70 | — |
| — | 14.25 | 14.60 | 14.43 | +0.44 | 32.9% | 255 | 32.9% | -0.57 | 26.50 | 26.30 | 26.70 | — |
| — | 12.40 | 12.65 | 12.53 | +0.41 | 32.7% | 260 | 32.7% | -0.61 | 29.35 | 28.75 | 29.95 | — |
| — | 10.80 | 10.95 | 10.88 | +0.37 | 32.6% | 265 | 32.6% | -0.66 | 33.05 | 32.10 | 34.00 | — |
| — | 9.40 | 9.55 | 9.47 | +0.33 | 32.4% | 270 | 32.4% | -0.69 | 36.27 | 34.70 | 37.85 | — |
| 5,105 | 8.10 | 8.40 | 8.25 | +0.30 | 32.3% | 275 | 32.3% | -0.73 | 40.65 | 39.60 | 41.70 | 218 |
| 7,226 | 6.90 | 7.15 | 7.03 | +0.27 | 32.2% | 280 | 32.2% | -0.77 | 44.33 | 43.05 | 45.60 | 162 |
| 2,837 | 5.90 | 6.20 | 6.05 | +0.24 | 32.2% | 285 | 32.2% | -0.80 | 48.17 | 46.20 | 50.15 | 191 |
| 2,162 | 5.10 | 5.25 | 5.17 | +0.21 | 32.1% | 290 | 32.1% | -0.83 | 51.90 | 50.30 | 53.50 | 58 |
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.