Spot 237.42
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 53.90 | 52.85 | +0.89 | 39.1% | 190 | 39.1% | -0.11 | 2.67 | 2.54 | 2.80 | — |
| — | 46.95 | 48.35 | 47.65 | +0.87 | 38.3% | 195 | 38.3% | -0.13 | 3.27 | 3.15 | 3.40 | — |
| — | 43.50 | 44.45 | 43.98 | +0.85 | 37.6% | 200 | 37.6% | -0.15 | 4.00 | 3.90 | 4.10 | — |
| — | 39.45 | 40.35 | 39.90 | +0.82 | 36.9% | 205 | 36.9% | -0.18 | 4.90 | 4.75 | 5.05 | — |
| — | 35.65 | 36.15 | 35.90 | +0.79 | 36.3% | 210 | 36.3% | -0.21 | 5.95 | 5.80 | 6.10 | — |
| — | 31.85 | 32.85 | 32.35 | +0.75 | 35.8% | 215 | 35.8% | -0.25 | 7.17 | 7.05 | 7.30 | — |
| — | 28.30 | 28.90 | 28.60 | +0.72 | 35.3% | 220 | 35.3% | -0.29 | 8.60 | 8.40 | 8.80 | — |
| — | 25.15 | 25.50 | 25.32 | +0.67 | 34.8% | 225 | 34.8% | -0.33 | 10.35 | 10.15 | 10.55 | — |
| — | 22.15 | 22.45 | 22.30 | +0.63 | 34.4% | 230 | 34.4% | -0.38 | 12.15 | 12.00 | 12.30 | — |
| — | 19.30 | 19.60 | 19.45 | +0.58 | 34.0% | 235 | 34.0% | -0.42 | 14.30 | 14.15 | 14.45 | — |
| — | 16.80 | 17.00 | 16.90 | +0.54 | 33.7% | 240 | 33.7% | -0.47 | 16.77 | 16.65 | 16.90 | — |
| — | 14.40 | 14.60 | 14.50 | +0.49 | 33.4% | 245 | 33.4% | -0.52 | 19.43 | 19.30 | 19.55 | — |
| — | 12.20 | 12.50 | 12.35 | +0.44 | 33.1% | 250 | 33.1% | -0.57 | 22.38 | 22.20 | 22.55 | — |
| — | 10.40 | 10.65 | 10.53 | +0.40 | 32.9% | 255 | 32.9% | -0.62 | 25.35 | 24.75 | 25.95 | — |
| — | 8.75 | 9.00 | 8.88 | +0.35 | 32.7% | 260 | 32.7% | -0.67 | 28.73 | 27.85 | 29.60 | — |
| — | 7.35 | 7.60 | 7.47 | +0.31 | 32.6% | 265 | 32.6% | -0.71 | 32.33 | 31.45 | 33.20 | — |
| — | 6.10 | 6.25 | 6.17 | +0.27 | 32.5% | 270 | 32.5% | -0.75 | 36.17 | 35.00 | 37.35 | — |
| — | 4.95 | 5.30 | 5.12 | +0.24 | 32.4% | 275 | 32.4% | -0.79 | 40.23 | 38.80 | 41.65 | — |
| — | 4.20 | 4.45 | 4.33 | +0.21 | 32.4% | 280 | 32.4% | -0.83 | 44.23 | 42.95 | 45.50 | — |
| — | 3.40 | 3.60 | 3.50 | +0.18 | 32.4% | 285 | 32.4% | -0.86 | 49.00 | 47.25 | 50.75 | — |
| — | 2.81 | 3.00 | 2.90 | +0.15 | 32.4% | 290 | 32.4% | -0.89 | 53.52 | 51.70 | 55.35 | — |
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.