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 | |
| — | 77.10 | 80.65 | 78.88 | +0.92 | 47.3% | 170 | 47.3% | -0.08 | 3.25 | 2.85 | 3.65 | — |
| — | 73.55 | 76.20 | 74.88 | +0.90 | 47.0% | 175 | 47.0% | -0.10 | 4.03 | 3.30 | 4.75 | — |
| — | 68.70 | 72.20 | 70.45 | +0.89 | 46.7% | 180 | 46.7% | -0.12 | 4.60 | 4.20 | 5.00 | — |
| — | 64.65 | 67.85 | 66.25 | +0.87 | 46.4% | 185 | 46.4% | -0.13 | 5.65 | 5.40 | 5.90 | — |
| — | 60.85 | 63.45 | 62.15 | +0.85 | 46.1% | 190 | 46.1% | -0.15 | 6.67 | 6.00 | 7.35 | — |
| — | 57.60 | 60.00 | 58.80 | +0.83 | 45.9% | 195 | 45.9% | -0.17 | 7.65 | 7.00 | 8.30 | — |
| — | 53.65 | 56.20 | 54.92 | +0.81 | 45.7% | 200 | 45.7% | -0.20 | 8.90 | 8.60 | 9.20 | — |
| — | 46.55 | 49.85 | 48.20 | +0.76 | 45.3% | 210 | 45.3% | -0.24 | 11.80 | 11.20 | 12.40 | — |
| — | 40.15 | 42.60 | 41.38 | +0.71 | 45.0% | 220 | 45.0% | -0.30 | 15.43 | 15.20 | 15.65 | — |
| — | 34.90 | 37.20 | 36.05 | +0.65 | 44.8% | 230 | 44.8% | -0.35 | 19.62 | 19.15 | 20.10 | — |
| — | 29.65 | 31.45 | 30.55 | +0.60 | 44.6% | 240 | 44.6% | -0.41 | 24.40 | 23.95 | 24.85 | — |
| — | 25.65 | 26.85 | 26.25 | +0.54 | 44.4% | 250 | 44.4% | -0.47 | 29.27 | 28.50 | 30.05 | — |
| — | 22.05 | 22.80 | 22.43 | +0.48 | 44.3% | 260 | 44.3% | -0.53 | 35.42 | 34.00 | 36.85 | — |
| — | 18.55 | 19.75 | 19.15 | +0.43 | 44.8% | 270 | 44.2% | -0.58 | 42.00 | 40.60 | 43.40 | — |
| — | 15.40 | 16.60 | 16.00 | +0.38 | 44.1% | 280 | 44.1% | -0.64 | 49.00 | 47.80 | 50.20 | — |
| — | 12.70 | 14.10 | 13.40 | +0.34 | 44.1% | 290 | 44.1% | -0.69 | 56.38 | 55.10 | 57.65 | — |
| — | 10.55 | 12.15 | 11.35 | +0.29 | 44.1% | 300 | 44.1% | -0.73 | 64.15 | 62.55 | 65.75 | — |
| — | 7.80 | 10.15 | 8.97 | +0.25 | 44.1% | 310 | 44.1% | -0.77 | 72.60 | 71.00 | 74.20 | — |
| — | 7.00 | 8.20 | 7.60 | +0.22 | 44.1% | 320 | 44.1% | -0.81 | 81.38 | 79.95 | 82.80 | — |
| — | 5.60 | 7.55 | 6.58 | +0.19 | 44.1% | 330 | 44.1% | -0.85 | 89.92 | 88.00 | 91.85 | — |
| — | 4.20 | 5.95 | 5.08 | +0.16 | 44.2% | 340 | 44.2% | -0.88 | 99.15 | 97.35 | 100.95 | — |
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.