Spot 241.16
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.70 | 79.30 | 77.50 | +0.93 | 45.3% | 170 | 45.3% | -0.07 | 2.66 | 2.02 | 3.30 | — |
| — | 69.85 | 75.15 | 72.50 | +0.91 | 45.0% | 175 | 45.0% | -0.09 | 2.90 | 2.24 | 3.55 | — |
| — | 64.45 | 72.35 | 68.40 | +0.90 | 44.7% | 180 | 44.7% | -0.11 | 3.76 | 2.82 | 4.70 | — |
| — | 61.20 | 66.80 | 64.00 | +0.88 | 44.5% | 185 | 44.5% | -0.12 | 4.42 | 3.40 | 5.45 | — |
| — | 56.30 | 64.20 | 60.25 | +0.86 | 44.2% | 190 | 44.2% | -0.14 | 5.40 | 4.65 | 6.15 | — |
| — | 53.25 | 58.75 | 56.00 | +0.84 | 44.1% | 195 | 44.1% | -0.17 | 6.65 | 5.15 | 8.15 | — |
| — | 50.70 | 54.60 | 52.65 | +0.81 | 43.9% | 200 | 43.9% | -0.19 | 7.62 | 6.90 | 8.35 | — |
| — | 43.40 | 47.90 | 45.65 | +0.76 | 43.6% | 210 | 43.6% | -0.24 | 10.30 | 9.30 | 11.30 | — |
| 31 | 36.65 | 41.55 | 39.10 | +0.71 | 43.4% | 220 | 43.4% | -0.30 | 13.47 | 11.50 | 15.45 | — |
| — | 30.30 | 35.15 | 32.73 | +0.65 | 43.3% | 230 | 43.3% | -0.36 | 17.85 | 15.35 | 20.35 | — |
| — | 25.30 | 30.85 | 28.07 | +0.59 | 43.2% | 240 | 43.2% | -0.42 | 23.38 | 21.65 | 25.10 | — |
| — | 21.00 | 25.40 | 23.20 | +0.53 | 43.1% | 250 | 43.1% | -0.48 | 27.77 | 25.60 | 29.95 | — |
| — | 18.30 | 22.70 | 20.50 | +0.47 | 43.1% | 260 | 43.1% | -0.55 | 34.50 | 32.70 | 36.30 | — |
| — | 14.25 | 18.00 | 16.12 | +0.41 | 43.1% | 270 | 43.1% | -0.61 | 40.52 | 37.85 | 43.20 | — |
| — | 12.50 | 15.00 | 13.75 | +0.36 | 43.2% | 280 | 43.2% | -0.66 | 47.70 | 45.10 | 50.30 | — |
| — | 8.80 | 12.05 | 10.43 | +0.31 | 43.2% | 290 | 43.2% | -0.71 | 55.38 | 52.80 | 57.95 | — |
| — | 7.80 | 10.00 | 8.90 | +0.27 | 43.3% | 300 | 43.3% | -0.76 | 63.83 | 61.45 | 66.20 | — |
| — | 6.85 | 8.85 | 7.85 | +0.23 | 43.4% | 310 | 43.4% | -0.80 | 72.35 | 69.85 | 74.85 | — |
| — | 5.15 | 6.65 | 5.90 | +0.20 | 43.6% | 320 | 43.6% | -0.84 | 81.15 | 79.05 | 83.25 | — |
| — | 4.25 | 6.00 | 5.12 | +0.17 | 43.7% | 330 | 43.7% | -0.87 | 90.10 | 87.95 | 92.25 | — |
| — | 3.20 | 5.15 | 4.17 | +0.14 | 43.9% | 340 | 43.9% | -0.90 | 99.42 | 97.30 | 101.55 | — |
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.