Spot 247.06
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.40 | 80.95 | 77.67 | +0.93 | 63.9% | 175 | 63.9% | -0.07 | 4.40 | 4.10 | 4.70 | — |
| — | 70.25 | 76.90 | 73.58 | +0.92 | 63.6% | 180 | 63.6% | -0.08 | 4.62 | 3.05 | 6.20 | — |
| — | 68.15 | 72.95 | 70.55 | +0.91 | 63.4% | 185 | 63.4% | -0.09 | 6.10 | 4.70 | 7.50 | — |
| — | 64.10 | 69.10 | 66.60 | +0.90 | 63.1% | 190 | 63.1% | -0.10 | 7.22 | 6.60 | 7.85 | — |
| — | 58.75 | 65.40 | 62.08 | +0.88 | 62.9% | 195 | 62.9% | -0.12 | 8.53 | 6.65 | 10.40 | — |
| 544 | 55.85 | 61.40 | 58.62 | +0.87 | 62.7% | 200 | 62.7% | -0.13 | 10.32 | 9.75 | 10.90 | — |
| — | 49.65 | 54.60 | 52.12 | +0.83 | 62.4% | 210 | 62.4% | -0.17 | 13.47 | 12.70 | 14.25 | — |
| — | 44.25 | 48.80 | 46.52 | +0.79 | 62.2% | 220 | 62.2% | -0.21 | 16.75 | 16.00 | 17.50 | — |
| — | 37.95 | 43.40 | 40.67 | +0.75 | 62.0% | 230 | 62.0% | -0.26 | 21.00 | 19.20 | 22.80 | — |
| — | 32.95 | 37.00 | 34.98 | +0.70 | 61.9% | 240 | 61.9% | -0.30 | 25.68 | 24.70 | 26.65 | — |
| — | 28.80 | 32.00 | 30.40 | +0.65 | 61.8% | 250 | 61.7% | -0.35 | 30.32 | 28.85 | 31.80 | — |
| — | 26.00 | 27.55 | 26.77 | +0.60 | 61.8% | 260 | — | — | 36.50 | 34.30 | 38.70 | — |
| — | 20.65 | 23.80 | 22.23 | +0.56 | 61.8% | 270 | 61.8% | -0.45 | 43.73 | 42.00 | 45.45 | — |
| — | 17.80 | 21.15 | 19.48 | +0.51 | 61.8% | 280 | 61.8% | -0.50 | 50.60 | 48.65 | 52.55 | — |
| — | 13.75 | 18.25 | 16.00 | +0.46 | 61.8% | 290 | 61.8% | -0.54 | 57.95 | 55.90 | 60.00 | — |
| — | 11.80 | 14.85 | 13.32 | +0.42 | 61.9% | 300 | 61.9% | -0.59 | 65.50 | 63.30 | 67.70 | — |
| — | 9.55 | 13.90 | 11.72 | +0.38 | 61.9% | 310 | 61.9% | -0.63 | 72.85 | 70.25 | 75.45 | — |
| — | 9.55 | 12.10 | 10.82 | +0.34 | 62.0% | 320 | 62.0% | -0.67 | 81.15 | 78.45 | 83.85 | — |
| — | 7.85 | 9.50 | 8.68 | +0.31 | 62.0% | 330 | 62.0% | -0.71 | 89.65 | 87.00 | 92.30 | — |
| — | 7.25 | 8.75 | 8.00 | +0.27 | 62.1% | 340 | 62.1% | -0.74 | 99.03 | 95.75 | 102.30 | — |
| — | 5.60 | 7.10 | 6.35 | +0.24 | 62.1% | 350 | 62.1% | -0.77 | 107.85 | 104.75 | 110.95 | — |
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.