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 | |
| — | 55.55 | 59.65 | 57.60 | +0.89 | 44.9% | 190 | 44.9% | -0.11 | 3.45 | 3.25 | 3.65 | — |
| — | 51.30 | 56.75 | 54.02 | +0.87 | 44.5% | 195 | 44.5% | -0.14 | 4.20 | 3.65 | 4.75 | — |
| — | 48.05 | 51.65 | 49.85 | +0.84 | 44.1% | 200 | 44.1% | -0.16 | 5.30 | 4.80 | 5.80 | — |
| — | 44.30 | 48.00 | 46.15 | +0.82 | 43.8% | 205 | 43.8% | -0.19 | 6.08 | 5.60 | 6.55 | — |
| — | 40.65 | 44.40 | 42.52 | +0.79 | 43.5% | 210 | 43.5% | -0.21 | 8.05 | 6.75 | 9.35 | — |
| — | 36.90 | 41.45 | 39.17 | +0.76 | 43.3% | 215 | 43.3% | -0.25 | 8.68 | 8.30 | 9.05 | — |
| — | 33.55 | 37.75 | 35.65 | +0.72 | 43.1% | 220 | 43.1% | -0.28 | 9.90 | 8.95 | 10.85 | — |
| — | 30.75 | 34.65 | 32.70 | +0.69 | 42.9% | 225 | 42.9% | -0.31 | 12.10 | 11.60 | 12.60 | — |
| — | 28.05 | 30.25 | 29.15 | +0.65 | 42.8% | 230 | 42.8% | -0.35 | 13.72 | 12.65 | 14.80 | — |
| — | 25.20 | 27.40 | 26.30 | +0.62 | 42.6% | 235 | 42.6% | -0.39 | 16.35 | 15.40 | 17.30 | — |
| — | 22.90 | 25.45 | 24.18 | +0.58 | 42.6% | 240 | 42.6% | -0.43 | 19.45 | 18.25 | 20.65 | — |
| — | 20.55 | 22.90 | 21.73 | +0.54 | 42.5% | 245 | 42.5% | -0.46 | 21.45 | 20.15 | 22.75 | — |
| — | 18.50 | 20.40 | 19.45 | +0.51 | 42.4% | 250 | 42.4% | -0.50 | 24.38 | 22.70 | 26.05 | — |
| — | 15.10 | 19.40 | 17.25 | +0.47 | 42.4% | 255 | 42.4% | -0.54 | 27.02 | 25.75 | 28.30 | — |
| — | 14.70 | 15.80 | 15.25 | +0.44 | 42.4% | 260 | 42.4% | -0.57 | 30.23 | 27.75 | 32.70 | — |
| — | 13.10 | 14.50 | 13.80 | +0.40 | 42.4% | 265 | 42.4% | -0.61 | 34.98 | 32.15 | 37.80 | — |
| — | 11.30 | 13.15 | 12.22 | +0.37 | 42.5% | 270 | 42.5% | -0.64 | 36.85 | 34.25 | 39.45 | — |
| — | 9.05 | 13.35 | 11.20 | +0.34 | 42.5% | 275 | 42.5% | -0.68 | 41.12 | 39.60 | 42.65 | — |
| — | 8.85 | 10.20 | 9.53 | +0.31 | 42.6% | 280 | 42.6% | -0.71 | 44.30 | 42.50 | 46.10 | — |
| — | 7.90 | 8.85 | 8.38 | +0.28 | 42.7% | 285 | 42.7% | -0.73 | 48.60 | 46.45 | 50.75 | — |
| — | 7.00 | 8.00 | 7.50 | +0.26 | 42.8% | 290 | 42.8% | -0.76 | 52.45 | 51.10 | 53.80 | — |
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.