Spot 244.93
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 51.85 | 50.17 | +0.82 | 76.6% | 200 | 76.6% | -0.18 | 4.85 | 3.50 | 6.20 | — |
| — | 44.70 | 47.95 | 46.33 | +0.79 | 76.2% | 205 | 76.2% | -0.21 | 5.38 | 4.95 | 5.80 | — |
| — | 41.20 | 44.05 | 42.62 | +0.76 | 76.0% | 210 | 76.0% | -0.24 | 6.22 | 5.40 | 7.05 | — |
| — | 37.15 | 40.45 | 38.80 | +0.72 | 75.7% | 215 | 75.7% | -0.28 | 7.38 | 6.25 | 8.50 | — |
| — | 34.15 | 37.00 | 35.58 | +0.69 | 75.5% | 220 | 75.5% | -0.31 | 8.88 | 7.75 | 10.00 | — |
| — | 31.00 | 33.75 | 32.38 | +0.65 | 75.4% | 225 | 75.4% | -0.35 | 11.12 | 10.45 | 11.80 | — |
| — | 27.80 | 30.70 | 29.25 | +0.61 | 75.3% | 230 | 75.3% | -0.39 | 13.25 | 12.30 | 14.20 | — |
| — | 25.15 | 27.90 | 26.52 | +0.57 | 75.2% | 235 | 75.2% | -0.43 | 15.30 | 14.55 | 16.05 | — |
| — | 22.25 | 25.15 | 23.70 | +0.53 | 75.1% | 240 | 75.1% | -0.47 | 17.77 | 16.75 | 18.80 | — |
| — | 20.45 | 22.40 | 21.43 | +0.50 | 75.1% | 245 | 75.1% | -0.51 | 20.40 | 18.80 | 22.00 | — |
| — | 18.05 | 20.00 | 19.02 | +0.46 | 75.1% | 250 | 75.1% | -0.54 | 23.18 | 21.95 | 24.40 | — |
| — | 15.55 | 18.70 | 17.12 | +0.42 | 75.1% | 255 | 75.1% | -0.58 | 26.10 | 24.45 | 27.75 | 16 |
| 32 | 14.05 | 16.20 | 15.12 | +0.39 | 75.2% | 260 | 75.2% | -0.62 | 29.30 | 27.75 | 30.85 | 64 |
| 154 | 11.60 | 14.50 | 13.05 | +0.36 | 75.2% | 265 | 75.2% | -0.65 | 32.52 | 30.90 | 34.15 | 78 |
| 33 | 11.00 | 12.60 | 11.80 | +0.32 | 75.3% | 270 | 75.3% | -0.68 | 35.88 | 34.60 | 37.15 | — |
| — | 8.75 | 12.25 | 10.50 | +0.30 | 75.4% | 275 | 75.4% | -0.71 | 39.60 | 38.20 | 41.00 | — |
| — | 8.40 | 9.95 | 9.18 | +0.27 | 75.5% | 280 | 75.5% | -0.73 | 43.42 | 41.80 | 45.05 | — |
| — | 7.30 | 8.85 | 8.07 | +0.25 | 75.7% | 285 | 75.7% | -0.76 | 47.40 | 45.85 | 48.95 | — |
| — | 6.50 | 8.45 | 7.47 | +0.22 | 75.8% | 290 | 75.8% | -0.78 | 51.35 | 49.75 | 52.95 | — |
| — | 4.65 | 7.55 | 6.10 | +0.20 | 76.0% | 295 | 76.0% | -0.80 | 55.52 | 53.90 | 57.15 | — |
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.