Spot 241.13
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.75 | 79.60 | 77.17 | +0.91 | 47.2% | 170 | 47.2% | -0.09 | 5.15 | 3.40 | 6.90 | — |
| — | 70.60 | 75.90 | 73.25 | +0.89 | 46.8% | 175 | 46.8% | -0.11 | 4.47 | 3.75 | 5.20 | — |
| — | 66.50 | 70.80 | 68.65 | +0.88 | 46.4% | 180 | 46.4% | -0.12 | 6.08 | 4.45 | 7.70 | — |
| — | 62.45 | 67.65 | 65.05 | +0.86 | 46.0% | 185 | 46.0% | -0.14 | 6.05 | 5.70 | 6.40 | — |
| — | 58.55 | 63.40 | 60.98 | +0.84 | 45.6% | 190 | 45.6% | -0.16 | 7.88 | 6.45 | 9.30 | — |
| 84 | 54.75 | 59.70 | 57.23 | +0.82 | 45.2% | 195 | 45.2% | -0.18 | 7.88 | 6.35 | 9.40 | 537 |
| 80 | 51.05 | 55.85 | 53.45 | +0.80 | 44.9% | 200 | 44.9% | -0.20 | 9.38 | 6.90 | 11.85 | 1,189 |
| 122 | 44.20 | 48.65 | 46.42 | +0.75 | 44.4% | 210 | 44.4% | -0.25 | 12.28 | 9.80 | 14.75 | 707 |
| — | 37.95 | 42.30 | 40.12 | +0.70 | 43.9% | 220 | 43.9% | -0.30 | 15.88 | 15.25 | 16.50 | — |
| — | 32.25 | 36.45 | 34.35 | +0.65 | 43.6% | 230 | 43.6% | -0.36 | 20.27 | 18.35 | 22.20 | — |
| — | 28.35 | 31.25 | 29.80 | +0.59 | 43.3% | 240 | 43.3% | -0.42 | 25.18 | 24.15 | 26.20 | — |
| — | 24.00 | 26.80 | 25.40 | +0.53 | 43.1% | 250 | 43.1% | -0.48 | 30.90 | 28.60 | 33.20 | — |
| — | 20.20 | 23.25 | 21.73 | +0.48 | 43.0% | 260 | 43.0% | -0.54 | 36.85 | 35.25 | 38.45 | — |
| — | 16.95 | 20.00 | 18.48 | +0.43 | 42.9% | 270 | 42.9% | -0.59 | 43.45 | 41.95 | 44.95 | — |
| — | 12.45 | 17.80 | 15.12 | +0.38 | 42.9% | 280 | 42.9% | -0.64 | 50.88 | 48.75 | 53.00 | — |
| — | 11.40 | 15.10 | 13.25 | +0.33 | 43.0% | 290 | 43.0% | -0.69 | 58.38 | 56.20 | 60.55 | — |
| — | 9.90 | 11.50 | 10.70 | +0.29 | 43.1% | 300 | 43.1% | -0.74 | 65.95 | 63.40 | 68.50 | — |
| — | 6.55 | 9.95 | 8.25 | +0.25 | 43.2% | 310 | 43.2% | -0.78 | 74.65 | 72.35 | 76.95 | — |
| — | 6.50 | 8.30 | 7.40 | +0.22 | 43.3% | 320 | 43.3% | -0.82 | 83.28 | 80.90 | 85.65 | 8 |
| 531 | 5.00 | 6.90 | 5.95 | +0.19 | 43.5% | 330 | 43.5% | -0.85 | 91.83 | 89.05 | 94.60 | 7 |
| 209 | 3.75 | 5.90 | 4.83 | +0.17 | 43.7% | 340 | 43.7% | -0.88 | 101.12 | 98.45 | 103.80 | 12 |
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.