Spot 242.81
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.70 | 77.15 | 75.42 | +0.95 | 49.1% | 170 | 49.1% | -0.05 | 1.29 | 1.11 | 1.47 | — |
| — | 69.15 | 72.70 | 70.92 | +0.94 | 48.5% | 175 | 48.5% | -0.06 | 1.84 | 1.53 | 2.15 | — |
| — | 64.55 | 68.15 | 66.35 | +0.92 | 48.0% | 180 | 48.0% | -0.08 | 2.15 | 1.93 | 2.37 | — |
| — | 60.05 | 63.10 | 61.58 | +0.91 | 47.5% | 185 | 47.5% | -0.09 | 2.75 | 2.34 | 3.15 | — |
| — | 55.90 | 59.20 | 57.55 | +0.89 | 47.0% | 190 | 47.0% | -0.11 | 3.19 | 2.98 | 3.40 | — |
| — | 52.40 | 54.80 | 53.60 | +0.87 | 46.6% | 195 | 46.6% | -0.13 | 3.95 | 3.55 | 4.35 | — |
| — | 48.15 | 50.20 | 49.17 | +0.84 | 46.2% | 200 | 46.2% | -0.16 | 4.88 | 4.65 | 5.10 | — |
| — | 40.50 | 42.85 | 41.67 | +0.79 | 45.5% | 210 | 45.5% | -0.21 | 7.05 | 6.65 | 7.45 | — |
| — | 33.60 | 35.60 | 34.60 | +0.73 | 45.0% | 220 | 45.0% | -0.28 | 9.95 | 9.50 | 10.40 | — |
| — | 27.35 | 29.45 | 28.40 | +0.66 | 44.5% | 230 | 44.5% | -0.35 | 13.72 | 13.30 | 14.15 | — |
| — | 22.45 | 24.10 | 23.27 | +0.58 | 44.2% | 240 | 44.2% | -0.43 | 18.25 | 17.70 | 18.80 | — |
| — | 18.15 | 18.80 | 18.48 | +0.50 | 43.9% | 250 | 43.9% | -0.50 | 23.48 | 22.60 | 24.35 | — |
| — | 14.30 | 15.20 | 14.75 | +0.43 | 43.7% | 260 | 43.7% | -0.57 | 29.93 | 28.45 | 31.40 | — |
| — | 10.85 | 12.20 | 11.53 | — | — | 270 | — | — | 36.75 | 35.20 | 38.30 | — |
| — | 8.25 | 9.45 | 8.85 | +0.30 | 43.5% | 280 | 43.5% | -0.71 | 44.50 | 43.25 | 45.75 | — |
| — | 6.55 | 6.90 | 6.72 | +0.25 | 43.5% | 290 | 43.5% | -0.77 | 52.33 | 51.05 | 53.60 | — |
| — | 4.65 | 5.60 | 5.12 | +0.20 | 43.5% | 300 | 43.5% | -0.82 | 60.52 | 59.15 | 61.90 | — |
| — | 3.55 | 4.20 | 3.88 | +0.16 | 43.5% | 310 | 43.5% | -0.86 | 69.22 | 67.30 | 71.15 | — |
| — | 2.52 | 3.25 | 2.88 | +0.13 | 43.6% | 320 | 43.6% | -0.90 | 78.42 | 76.50 | 80.35 | — |
| — | 2.09 | 2.36 | 2.23 | +0.10 | 43.7% | 330 | 43.7% | -0.93 | 87.92 | 86.05 | 89.80 | — |
| — | 1.11 | 1.81 | 1.46 | +0.08 | 43.8% | 340 | 43.8% | -0.96 | 97.70 | 95.90 | 99.50 | — |
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.