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 | |
| — | 54.45 | 59.55 | 57.00 | +0.85 | 39.5% | 190 | 39.5% | -0.15 | 5.47 | 5.35 | 5.60 | — |
| — | 51.00 | 53.80 | 52.40 | +0.83 | 39.0% | 195 | 39.0% | -0.17 | 6.40 | 6.25 | 6.55 | — |
| — | 48.20 | 50.45 | 49.33 | +0.81 | 38.4% | 200 | 38.4% | -0.19 | 7.45 | 7.30 | 7.60 | — |
| — | 44.55 | 46.05 | 45.30 | +0.78 | 38.0% | 205 | 38.0% | -0.22 | 8.62 | 8.50 | 8.75 | — |
| — | 40.80 | 42.35 | 41.58 | +0.76 | 37.5% | 210 | 37.5% | -0.25 | 10.00 | 9.85 | 10.15 | — |
| — | 35.90 | 39.20 | 37.55 | +0.73 | 37.1% | 215 | 37.1% | -0.28 | 11.47 | 11.35 | 11.60 | — |
| — | 34.40 | 35.00 | 34.70 | +0.70 | 36.7% | 220 | 36.7% | -0.31 | 13.12 | 13.00 | 13.25 | — |
| — | 31.40 | 31.80 | 31.60 | +0.67 | 36.4% | 225 | 36.4% | -0.34 | 14.97 | 14.85 | 15.10 | — |
| — | 28.50 | 29.00 | 28.75 | +0.63 | 36.1% | 230 | 36.1% | -0.38 | 17.00 | 16.85 | 17.15 | — |
| — | 25.80 | 26.30 | 26.05 | +0.60 | 35.8% | 235 | 35.8% | -0.41 | 19.20 | 19.05 | 19.35 | — |
| — | 23.15 | 23.60 | 23.38 | +0.56 | 35.5% | 240 | 35.5% | -0.45 | 21.62 | 21.45 | 21.80 | — |
| — | 21.00 | 21.35 | 21.18 | +0.53 | 35.3% | 245 | 35.3% | -0.49 | 24.25 | 24.10 | 24.40 | — |
| — | 18.80 | 19.05 | 18.93 | +0.49 | 35.0% | 250 | 35.0% | -0.53 | 27.07 | 26.90 | 27.25 | — |
| — | 16.80 | 17.15 | 16.98 | +0.46 | 34.9% | 255 | 34.9% | -0.56 | 30.15 | 29.90 | 30.40 | — |
| — | 14.95 | 15.35 | 15.15 | +0.43 | 34.7% | 260 | 34.7% | -0.60 | 33.27 | 33.05 | 33.50 | — |
| — | 13.30 | 13.70 | 13.50 | +0.39 | 34.6% | 265 | 34.6% | -0.63 | 36.58 | 35.65 | 37.50 | — |
| — | 11.85 | 12.05 | 11.95 | +0.36 | 34.5% | 270 | 34.5% | -0.67 | 39.90 | 38.35 | 41.45 | — |
| — | 10.50 | 10.75 | 10.62 | +0.33 | 34.4% | 275 | 34.4% | -0.70 | 43.75 | 42.15 | 45.35 | — |
| — | 9.30 | 9.50 | 9.40 | +0.30 | 34.3% | 280 | 34.3% | -0.73 | 47.52 | 45.30 | 49.75 | — |
| — | 8.25 | 8.50 | 8.38 | +0.28 | 34.3% | 285 | 34.3% | -0.76 | 51.40 | 49.90 | 52.90 | — |
| — | 7.15 | 7.55 | 7.35 | +0.25 | 34.2% | 290 | 34.2% | -0.79 | 56.02 | 54.45 | 57.60 | — |
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.