Spot 242.59
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.50 | 84.40 | 82.45 | +0.87 | 60.4% | 170 | 60.4% | -0.13 | 7.47 | 7.05 | 7.90 | — |
| — | 76.70 | 81.75 | 79.22 | +0.86 | 60.1% | 175 | 60.1% | -0.14 | 8.93 | 8.15 | 9.70 | — |
| — | 73.00 | 77.85 | 75.42 | +0.84 | 59.9% | 180 | 59.9% | -0.16 | 9.72 | 9.25 | 10.20 | — |
| — | 69.40 | 74.55 | 71.97 | +0.83 | 59.7% | 185 | 59.7% | -0.18 | 11.18 | 10.75 | 11.60 | — |
| — | 66.75 | 70.90 | 68.83 | +0.81 | 59.5% | 190 | 59.5% | -0.19 | 12.35 | 11.80 | 12.90 | — |
| — | 62.80 | 66.30 | 64.55 | +0.79 | 59.3% | 195 | 59.3% | -0.21 | 14.15 | 13.75 | 14.55 | — |
| — | 59.60 | 63.05 | 61.33 | +0.77 | 59.2% | 200 | 59.2% | -0.23 | 15.75 | 15.15 | 16.35 | — |
| — | 53.65 | 58.45 | 56.05 | +0.73 | 59.0% | 210 | 59.0% | -0.27 | 19.57 | 18.90 | 20.25 | — |
| — | 48.30 | 50.95 | 49.62 | +0.69 | 58.8% | 220 | 58.8% | -0.32 | 23.80 | 22.90 | 24.70 | — |
| — | 43.70 | 45.95 | 44.83 | +0.65 | 58.8% | 230 | 58.8% | -0.36 | 28.18 | 27.00 | 29.35 | — |
| — | 39.60 | 41.70 | 40.65 | +0.60 | 58.8% | 240 | 58.8% | -0.40 | 33.85 | 31.90 | 35.80 | — |
| — | 35.00 | 37.30 | 36.15 | +0.56 | 58.8% | 250 | 58.8% | -0.44 | 39.67 | 38.55 | 40.80 | — |
| — | 31.80 | 33.70 | 32.75 | +0.52 | 58.9% | 260 | 58.9% | -0.49 | 45.75 | 44.60 | 46.90 | — |
| — | 27.80 | 30.20 | 29.00 | +0.48 | 59.1% | 270 | 59.1% | -0.52 | 52.48 | 51.15 | 53.80 | — |
| — | 24.85 | 26.75 | 25.80 | +0.45 | 59.2% | 280 | 59.2% | -0.56 | 59.30 | 57.80 | 60.80 | — |
| — | 22.15 | 23.90 | 23.02 | +0.41 | 59.4% | 290 | 59.4% | -0.60 | 66.53 | 64.95 | 68.10 | — |
| — | 20.00 | 21.95 | 20.98 | +0.38 | 59.6% | 300 | 59.6% | -0.64 | 74.33 | 72.25 | 76.40 | — |
| — | 17.65 | 19.15 | 18.40 | +0.35 | 59.8% | 310 | 59.8% | -0.67 | 81.58 | 79.90 | 83.25 | — |
| — | 15.70 | 17.45 | 16.57 | +0.32 | 60.0% | 320 | 60.0% | -0.70 | 89.90 | 87.85 | 91.95 | — |
| — | 14.10 | 15.65 | 14.88 | +0.30 | 60.2% | 330 | 60.2% | -0.73 | 98.10 | 95.75 | 100.45 | — |
| — | — | — | — | +0.27 | 60.4% | 340 | 60.4% | -0.75 | — | — | — | — |
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.