Spot 242.23
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.95 | 50.65 | 48.30 | +0.97 | 43.6% | 195 | 43.6% | -0.03 | 0.40 | 0.01 | 0.79 | — |
| — | 39.65 | 47.55 | 43.60 | — | — | 200 | — | — | 0.76 | 0.50 | 1.02 | — |
| — | 36.85 | 41.55 | 39.20 | +0.94 | 42.1% | 205 | 42.1% | -0.06 | 0.83 | 0.68 | 0.98 | — |
| — | 32.65 | 37.10 | 34.88 | — | — | 210 | 41.5% | -0.09 | 1.54 | 0.88 | 2.20 | — |
| — | 28.25 | 33.80 | 31.02 | — | — | 215 | — | — | 1.78 | 1.49 | 2.08 | — |
| — | 23.90 | 29.65 | 26.77 | +0.83 | 40.5% | 220 | 40.5% | -0.17 | 2.56 | 2.13 | 2.98 | — |
| — | 20.70 | 23.45 | 22.07 | — | — | 225 | 40.1% | -0.23 | 3.65 | 3.45 | 3.85 | — |
| — | 16.60 | 20.05 | 18.32 | +0.71 | 39.8% | 230 | 39.8% | -0.29 | 5.53 | 1.65 | 9.40 | — |
| — | 12.25 | 17.85 | 15.05 | — | — | 235 | 39.6% | -0.36 | 6.75 | 5.75 | 7.75 | — |
| — | 10.65 | 14.15 | 12.40 | +0.57 | 39.5% | 240 | 39.5% | -0.44 | 9.07 | 8.65 | 9.50 | — |
| — | 9.25 | 10.20 | 9.72 | +0.49 | 39.5% | 245 | 39.5% | -0.51 | 11.68 | 10.55 | 12.80 | — |
| — | 6.70 | 8.80 | 7.75 | +0.42 | 39.5% | 250 | 39.5% | -0.59 | 14.72 | 12.70 | 16.75 | — |
| — | 4.10 | 6.45 | 5.28 | +0.35 | 39.7% | 255 | 39.7% | -0.66 | 18.85 | 17.00 | 20.70 | — |
| — | 3.90 | 4.70 | 4.30 | +0.29 | 39.8% | 260 | 39.8% | -0.72 | 22.45 | 20.55 | 24.35 | — |
| — | 2.40 | 5.40 | 3.90 | +0.23 | 40.1% | 265 | 40.1% | -0.78 | 25.02 | 22.70 | 27.35 | — |
| — | 2.16 | 2.84 | 2.50 | +0.19 | 40.4% | 270 | 40.4% | -0.82 | 30.60 | 27.40 | 33.80 | — |
| — | 1.69 | 2.20 | 1.95 | +0.15 | 40.7% | 275 | 40.7% | -0.86 | 33.77 | 31.25 | 36.30 | — |
| — | 1.24 | 1.91 | 1.57 | +0.12 | 41.1% | 280 | 41.1% | -0.90 | 39.48 | 36.95 | 42.00 | — |
| — | 0.79 | 1.20 | 0.99 | +0.09 | 41.5% | 285 | 41.5% | -0.92 | 42.85 | 40.45 | 45.25 | — |
| — | 0.67 | 1.06 | 0.86 | +0.07 | 42.0% | 290 | 42.0% | -0.94 | 48.33 | 45.20 | 51.45 | — |
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.