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 | |
| — | 72.70 | 75.95 | 74.33 | +0.95 | 48.3% | 170 | 48.3% | -0.05 | 1.29 | 0.76 | 1.82 | — |
| — | 68.70 | 71.50 | 70.10 | +0.93 | 47.7% | 175 | 47.7% | -0.07 | 1.63 | 1.03 | 2.23 | — |
| — | 63.75 | 67.15 | 65.45 | +0.92 | 47.2% | 180 | 47.2% | -0.08 | 2.42 | 2.13 | 2.72 | — |
| — | 59.85 | 62.75 | 61.30 | +0.90 | 46.8% | 185 | 46.8% | -0.10 | 3.02 | 2.74 | 3.30 | 2,293 |
| — | 55.15 | 58.50 | 56.83 | +0.88 | 46.4% | 190 | 46.4% | -0.12 | 3.70 | 3.40 | 4.00 | — |
| — | 51.05 | 54.25 | 52.65 | +0.86 | 46.0% | 195 | 46.0% | -0.14 | 4.33 | 3.60 | 5.05 | — |
| — | 47.40 | 50.30 | 48.85 | +0.83 | 45.7% | 200 | 45.7% | -0.17 | 5.38 | 4.95 | 5.80 | — |
| — | 40.00 | 42.30 | 41.15 | +0.78 | 45.2% | 210 | 45.2% | -0.22 | 7.83 | 7.40 | 8.25 | — |
| — | 33.05 | 35.40 | 34.23 | +0.71 | 44.7% | 220 | 44.7% | -0.29 | 10.68 | 10.10 | 11.25 | — |
| — | 27.05 | 29.20 | 28.12 | +0.64 | 44.4% | 230 | 44.4% | -0.36 | 14.62 | 14.15 | 15.10 | — |
| — | 22.30 | 23.70 | 23.00 | +0.57 | 44.1% | 240 | 44.1% | -0.44 | 19.38 | 18.70 | 20.05 | — |
| — | 17.75 | 18.50 | 18.12 | +0.49 | 43.9% | 250 | 43.9% | -0.51 | 24.57 | 23.50 | 25.65 | — |
| — | 13.95 | 15.15 | 14.55 | +0.42 | 43.8% | 260 | 43.8% | -0.59 | 31.00 | 29.95 | 32.05 | — |
| — | 10.90 | 11.40 | 11.15 | +0.35 | 43.7% | 270 | 43.7% | -0.65 | 37.75 | 36.80 | 38.70 | — |
| — | 8.30 | 9.05 | 8.68 | +0.29 | 43.6% | 280 | 43.6% | -0.72 | 45.42 | 44.20 | 46.65 | — |
| — | 6.45 | 6.80 | 6.62 | +0.24 | 43.6% | 290 | 43.6% | -0.77 | 53.38 | 52.25 | 54.50 | — |
| — | 4.75 | 5.45 | 5.10 | +0.19 | 43.6% | 300 | 43.6% | -0.82 | 61.73 | 60.10 | 63.35 | — |
| — | 3.35 | 4.00 | 3.67 | +0.16 | 43.6% | 310 | 43.6% | -0.87 | 70.67 | 69.10 | 72.25 | — |
| — | 2.55 | 3.20 | 2.88 | +0.12 | 43.7% | 320 | 43.7% | -0.90 | 80.00 | 78.30 | 81.70 | — |
| — | 1.96 | 2.52 | 2.24 | +0.10 | 43.7% | 330 | 43.7% | -0.93 | 89.42 | 87.75 | 91.10 | — |
| — | 1.36 | 1.95 | 1.66 | +0.08 | 43.8% | 340 | 43.8% | -0.96 | 99.08 | 97.35 | 100.80 | — |
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.