Spot 244.77
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.10 | 59.75 | 56.92 | +0.82 | 57.9% | 197.5 | 57.9% | -0.18 | 8.75 | 7.40 | 10.10 | — |
| — | 50.30 | 53.60 | 51.95 | — | — | 205 | 57.5% | -0.21 | 10.12 | 9.80 | 10.45 | — |
| — | 43.80 | 48.45 | 46.12 | — | — | 212.5 | — | — | 12.07 | 11.00 | 13.15 | — |
| — | 39.15 | 43.50 | 41.33 | — | — | 220 | 56.9% | -0.29 | 15.03 | 14.50 | 15.55 | — |
| — | 37.40 | 40.35 | 38.88 | +0.68 | 56.7% | 225 | 56.7% | -0.32 | 17.18 | 16.50 | 17.85 | — |
| — | 35.95 | 37.80 | 36.88 | +0.65 | 56.6% | 230 | 56.6% | -0.35 | 20.30 | 19.00 | 21.60 | — |
| — | 32.65 | 36.55 | 34.60 | +0.64 | 56.5% | 232.5 | 56.5% | -0.36 | 20.48 | 18.50 | 22.45 | — |
| — | 31.70 | 34.85 | 33.27 | +0.63 | 56.5% | 235 | 56.5% | -0.38 | 21.48 | 20.30 | 22.65 | — |
| — | 30.15 | 33.50 | 31.82 | +0.61 | 56.4% | 237.5 | 56.4% | -0.39 | 22.90 | 21.60 | 24.20 | — |
| — | 29.95 | 31.85 | 30.90 | +0.60 | 56.4% | 240 | 56.4% | -0.41 | 24.10 | 22.85 | 25.35 | — |
| — | 26.75 | 30.00 | 28.38 | +0.57 | 56.3% | 245 | 56.3% | -0.44 | 26.02 | 23.60 | 28.45 | — |
| — | 25.65 | 28.55 | 27.10 | +0.56 | 56.3% | 247.5 | 56.3% | -0.45 | 28.05 | 24.70 | 31.40 | — |
| — | 26.30 | 27.05 | 26.68 | +0.54 | 56.3% | 250 | 56.3% | -0.46 | 29.23 | 27.65 | 30.80 | — |
| — | 23.05 | 27.45 | 25.25 | +0.53 | 56.3% | 252.5 | 56.3% | -0.48 | 30.90 | 29.25 | 32.55 | — |
| — | 22.50 | 25.55 | 24.02 | +0.51 | 56.3% | 255 | 56.3% | -0.49 | 31.77 | 30.75 | 32.80 | — |
| — | 22.00 | 24.35 | 23.18 | +0.50 | 56.3% | 257.5 | 56.3% | -0.51 | 33.98 | 30.85 | 37.10 | — |
| — | 20.25 | 22.65 | 21.45 | +0.47 | 56.2% | 262.5 | 56.2% | -0.53 | 36.33 | 34.40 | 38.25 | — |
| — | 18.55 | 21.70 | 20.12 | +0.45 | 56.2% | 267.5 | 56.2% | -0.56 | 39.85 | 38.20 | 41.50 | — |
| — | 16.70 | 18.50 | 17.60 | +0.41 | 56.3% | 275 | 56.3% | -0.60 | 45.35 | 44.15 | 46.55 | — |
| — | 13.00 | 16.20 | 14.60 | +0.37 | 56.3% | 282.5 | 56.3% | -0.64 | 51.17 | 48.70 | 53.65 | — |
| — | 12.45 | 14.50 | 13.47 | +0.34 | 56.4% | 290 | 56.4% | -0.68 | 56.90 | 54.45 | 59.35 | — |
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.