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 | |
| — | 76.30 | 79.55 | 77.92 | +0.91 | 46.8% | 170 | 46.8% | -0.09 | 3.50 | 3.10 | 3.90 | — |
| — | 72.05 | 75.40 | 73.72 | +0.90 | 46.5% | 175 | 46.5% | -0.10 | 4.33 | 3.85 | 4.80 | — |
| — | 68.20 | 71.30 | 69.75 | +0.88 | 46.2% | 180 | 46.2% | -0.12 | 4.95 | 4.45 | 5.45 | — |
| — | 64.25 | 67.15 | 65.70 | +0.86 | 46.0% | 185 | 46.0% | -0.14 | 5.90 | 5.05 | 6.75 | — |
| — | 60.05 | 63.40 | 61.73 | +0.84 | 45.8% | 190 | 45.8% | -0.16 | 6.90 | 6.25 | 7.55 | — |
| — | 56.65 | 59.60 | 58.12 | +0.82 | 45.6% | 195 | 45.6% | -0.18 | 8.20 | 7.60 | 8.80 | — |
| — | 53.15 | 55.65 | 54.40 | +0.80 | 45.5% | 200 | 45.5% | -0.20 | 9.47 | 9.05 | 9.90 | — |
| — | 46.15 | 48.85 | 47.50 | +0.75 | 45.2% | 210 | 45.2% | -0.25 | 12.53 | 12.00 | 13.05 | — |
| — | 39.95 | 42.40 | 41.17 | +0.70 | 45.0% | 220 | 45.0% | -0.31 | 15.93 | 15.10 | 16.75 | — |
| — | 34.20 | 36.60 | 35.40 | +0.64 | 44.8% | 230 | 44.8% | -0.36 | 20.10 | 19.30 | 20.90 | — |
| — | 29.00 | 31.45 | 30.23 | +0.59 | 44.6% | 240 | 44.6% | -0.42 | 25.25 | 24.35 | 26.15 | — |
| — | 25.10 | 27.00 | 26.05 | +0.53 | 44.5% | 250 | 44.5% | -0.48 | 30.15 | 28.90 | 31.40 | — |
| — | 21.45 | 22.55 | 22.00 | +0.48 | 44.4% | 260 | 44.4% | -0.54 | 36.27 | 35.00 | 37.55 | 376 |
| 762 | 17.95 | 18.80 | 18.38 | +0.42 | 44.3% | 270 | 44.3% | -0.59 | 42.85 | 41.50 | 44.20 | — |
| 549 | 15.00 | 16.30 | 15.65 | +0.37 | 44.2% | 280 | 44.2% | -0.64 | 49.85 | 48.55 | 51.15 | 5 |
| 454 | 11.70 | 13.95 | 12.82 | +0.33 | 44.1% | 290 | 44.1% | -0.69 | 57.55 | 56.15 | 58.95 | 26 |
| 1,043 | 10.55 | 11.25 | 10.90 | +0.29 | 44.0% | 300 | 44.0% | -0.74 | 65.42 | 64.00 | 66.85 | 30 |
| 578 | 8.10 | 9.50 | 8.80 | +0.25 | 44.0% | 310 | 44.0% | -0.78 | 73.78 | 72.30 | 75.25 | 3 |
| 654 | 7.10 | 8.20 | 7.65 | +0.21 | 44.0% | 320 | 44.0% | -0.82 | 82.22 | 80.95 | 83.50 | 2 |
| 268 | 5.80 | 6.50 | 6.15 | +0.18 | 44.0% | 330 | 44.0% | -0.85 | 91.20 | 89.60 | 92.80 | — |
| — | 4.20 | 6.35 | 5.28 | +0.16 | 44.0% | 340 | 44.0% | -0.88 | 100.38 | 98.75 | 102.00 | — |
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.