Spot 240.94
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.40 | 49.10 | 47.75 | +0.96 | 46.0% | 195 | 46.0% | -0.04 | 0.71 | 0.46 | 0.97 | — |
| — | 41.60 | 44.40 | 43.00 | +0.94 | 45.3% | 200 | 45.3% | -0.06 | 0.85 | 0.70 | 1.01 | — |
| — | 37.05 | 39.80 | 38.42 | +0.92 | 44.7% | 205 | 44.7% | -0.08 | 1.19 | 0.93 | 1.44 | — |
| — | 32.35 | 35.35 | 33.85 | +0.89 | 44.2% | 210 | 44.2% | -0.11 | 1.80 | 1.43 | 2.17 | — |
| — | 27.80 | 30.40 | 29.10 | +0.85 | 43.7% | 215 | 43.7% | -0.15 | 2.43 | 2.16 | 2.70 | — |
| — | 24.10 | 26.35 | 25.23 | +0.80 | 43.2% | 220 | 43.2% | -0.20 | 3.42 | 3.15 | 3.70 | — |
| — | 20.25 | 22.65 | 21.45 | +0.75 | 42.9% | 225 | 42.9% | -0.25 | 4.65 | 4.30 | 5.00 | — |
| — | 16.95 | 19.00 | 17.98 | +0.68 | 42.6% | 230 | 42.6% | -0.32 | 6.17 | 5.80 | 6.55 | — |
| — | 13.95 | 16.25 | 15.10 | +0.62 | 42.3% | 235 | 42.3% | -0.38 | 7.78 | 6.85 | 8.70 | — |
| — | 11.30 | 13.15 | 12.22 | +0.55 | 42.1% | 240 | 42.1% | -0.46 | 10.55 | 9.80 | 11.30 | — |
| — | 8.90 | 10.65 | 9.78 | +0.48 | 41.9% | 245 | 41.9% | -0.53 | 12.82 | 12.10 | 13.55 | — |
| — | 7.25 | 8.55 | 7.90 | +0.41 | 41.7% | 250 | 41.7% | -0.60 | 15.95 | 14.90 | 17.00 | — |
| — | 5.55 | 6.55 | 6.05 | +0.34 | 41.6% | 255 | 41.6% | -0.66 | 19.10 | 18.20 | 20.00 | — |
| — | 4.25 | 5.20 | 4.72 | +0.28 | 41.5% | 260 | 41.5% | -0.72 | 22.82 | 21.60 | 24.05 | — |
| — | 3.20 | 3.90 | 3.55 | +0.23 | 41.5% | 265 | 41.5% | -0.78 | 26.50 | 25.15 | 27.85 | — |
| — | 2.33 | 2.94 | 2.63 | +0.18 | 41.4% | 270 | 41.4% | -0.83 | 30.70 | 29.75 | 31.65 | — |
| — | 1.52 | 2.21 | 1.86 | +0.14 | 41.4% | 275 | 41.4% | -0.87 | 34.92 | 33.45 | 36.40 | — |
| — | 1.12 | 1.76 | 1.44 | +0.11 | 41.4% | 280 | 41.4% | -0.90 | 39.55 | 38.25 | 40.85 | — |
| — | 0.65 | 1.15 | 0.90 | +0.08 | 41.5% | 285 | 41.5% | -0.93 | 44.42 | 42.70 | 46.15 | — |
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.