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 | |
| — | 76.60 | 82.25 | 79.42 | +0.92 | 46.2% | 170 | 46.2% | -0.09 | 3.33 | 2.90 | 3.75 | — |
| — | 73.25 | 78.00 | 75.62 | +0.90 | 45.8% | 175 | 45.8% | -0.10 | 4.30 | 3.50 | 5.10 | — |
| — | 66.70 | 75.20 | 70.95 | +0.88 | 45.5% | 180 | 45.5% | -0.12 | 4.67 | 4.35 | 5.00 | — |
| — | 65.05 | 69.75 | 67.40 | +0.87 | 45.2% | 185 | — | — | 5.88 | 5.00 | 6.75 | — |
| — | 59.55 | 65.80 | 62.67 | — | — | 190 | 44.9% | -0.15 | 6.70 | 5.90 | 7.50 | — |
| — | 54.85 | 63.45 | 59.15 | — | — | 195 | — | — | 8.28 | 7.10 | 9.45 | — |
| — | 53.60 | 58.35 | 55.98 | — | — | 200 | 44.4% | -0.20 | 9.32 | 8.50 | 10.15 | — |
| — | 46.75 | 50.00 | 48.38 | +0.76 | 44.1% | 210 | 44.1% | -0.25 | 11.80 | 11.25 | 12.35 | — |
| — | 39.50 | 44.85 | 42.17 | +0.71 | 43.9% | 220 | 43.9% | -0.30 | 15.22 | 14.55 | 15.90 | — |
| — | 34.55 | 38.40 | 36.48 | +0.65 | 43.7% | 230 | 43.7% | -0.36 | 20.12 | 19.00 | 21.25 | — |
| — | 28.55 | 34.05 | 31.30 | +0.60 | 43.6% | 240 | 43.6% | -0.41 | 25.85 | 23.20 | 28.50 | — |
| — | 25.75 | 28.00 | 26.88 | +0.54 | 43.5% | 250 | 43.5% | -0.47 | 28.95 | 27.25 | 30.65 | — |
| — | 21.95 | 26.75 | 24.35 | +0.49 | 43.5% | 260 | 43.5% | -0.53 | 35.70 | 33.50 | 37.90 | — |
| — | 18.40 | 19.95 | 19.18 | +0.43 | 43.5% | 270 | 43.5% | -0.58 | 41.27 | 39.30 | 43.25 | — |
| — | 12.10 | 18.70 | 15.40 | +0.39 | 43.5% | 280 | 43.5% | -0.63 | 49.02 | 47.95 | 50.10 | — |
| — | 11.55 | 14.50 | 13.03 | +0.34 | 43.6% | 290 | 43.6% | -0.68 | 56.40 | 54.50 | 58.30 | — |
| — | 10.05 | 12.75 | 11.40 | +0.30 | 43.6% | 300 | 43.6% | -0.73 | 64.12 | 61.40 | 66.85 | — |
| — | 8.90 | 10.30 | 9.60 | +0.26 | 43.7% | 310 | 43.7% | -0.77 | 72.28 | 69.95 | 74.60 | — |
| — | 5.95 | 8.50 | 7.22 | +0.23 | 43.8% | 320 | 43.8% | -0.81 | 80.92 | 79.10 | 82.75 | — |
| — | 6.10 | 7.25 | 6.67 | +0.20 | 43.9% | 330 | 43.9% | -0.84 | 89.62 | 87.20 | 92.05 | — |
| — | 3.80 | 6.25 | 5.03 | +0.17 | 44.0% | 340 | 44.0% | -0.87 | 98.90 | 96.40 | 101.40 | — |
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.