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 | |
| — | 75.55 | 78.90 | 77.22 | +0.87 | 65.8% | 175 | 65.8% | -0.13 | 4.78 | 3.75 | 5.80 | — |
| — | 71.90 | 74.45 | 73.17 | +0.86 | 65.5% | 180 | 65.5% | -0.14 | 5.70 | 5.10 | 6.30 | — |
| — | 67.90 | 70.85 | 69.38 | +0.84 | 65.2% | 185 | 65.2% | -0.17 | 6.90 | 5.10 | 8.70 | — |
| — | 64.00 | 67.15 | 65.58 | +0.81 | 64.9% | 190 | 64.9% | -0.19 | 8.20 | 6.60 | 9.80 | — |
| — | 60.00 | 63.40 | 61.70 | +0.79 | 64.7% | 195 | 64.7% | -0.21 | 8.80 | 7.85 | 9.75 | — |
| — | 56.55 | 58.40 | 57.48 | +0.77 | 64.4% | 200 | 64.4% | -0.23 | 10.50 | 9.95 | 11.05 | — |
| — | 49.80 | 52.95 | 51.38 | +0.72 | 64.1% | 210 | 64.1% | -0.28 | 13.38 | 12.25 | 14.50 | — |
| — | 43.60 | 46.35 | 44.98 | +0.67 | 63.9% | 220 | 63.9% | -0.33 | 18.00 | 16.65 | 19.35 | — |
| — | 38.75 | 40.35 | 39.55 | +0.62 | 63.7% | 230 | 63.7% | -0.39 | 22.05 | 20.40 | 23.70 | — |
| — | 33.80 | 36.20 | 35.00 | +0.57 | 63.6% | 240 | 63.6% | -0.44 | 26.98 | 25.30 | 28.65 | — |
| — | 29.50 | 31.35 | 30.43 | +0.52 | 63.6% | 250 | 63.6% | -0.49 | 32.40 | 30.70 | 34.10 | — |
| — | 24.65 | 27.45 | 26.05 | +0.47 | 63.7% | 260 | 63.7% | -0.54 | 38.40 | 36.75 | 40.05 | — |
| — | 21.80 | 23.95 | 22.88 | +0.43 | 63.8% | 270 | 63.8% | -0.58 | 45.40 | 44.30 | 46.50 | — |
| — | 18.60 | 21.15 | 19.88 | +0.38 | 63.9% | 280 | 63.9% | -0.62 | 51.88 | 50.30 | 53.45 | — |
| — | 16.50 | 18.45 | 17.48 | +0.34 | 64.1% | 290 | 64.1% | -0.67 | 59.20 | 57.65 | 60.75 | 637 |
| 1,164 | 14.00 | 16.25 | 15.12 | +0.31 | 64.4% | 300 | 64.4% | -0.70 | 67.00 | 65.45 | 68.55 | 1,070 |
| 2,402 | 12.40 | 13.65 | 13.03 | +0.28 | 64.6% | 310 | 64.6% | -0.74 | 75.05 | 73.55 | 76.55 | 292 |
| 891 | 10.60 | 12.80 | 11.70 | +0.25 | 64.9% | 320 | 64.9% | -0.76 | 83.33 | 81.80 | 84.85 | 481 |
| — | 8.25 | 11.50 | 9.88 | +0.22 | 65.3% | 330 | 65.3% | -0.79 | 91.90 | 90.35 | 93.45 | — |
| — | 6.75 | 10.25 | 8.50 | +0.20 | 65.6% | 340 | 65.6% | -0.82 | 100.70 | 99.15 | 102.25 | — |
| — | 7.25 | 8.80 | 8.03 | +0.18 | 66.0% | 350 | 66.0% | -0.84 | 109.85 | 107.95 | 111.75 | — |
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.