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 | |
| — | 81.35 | 87.45 | 84.40 | +0.89 | 64.9% | 175 | 64.9% | -0.11 | 9.05 | 7.75 | 10.35 | — |
| — | 78.90 | 83.70 | 81.30 | +0.88 | 64.7% | 180 | 64.7% | -0.12 | 9.93 | 8.20 | 11.65 | — |
| — | 75.05 | 80.25 | 77.65 | +0.87 | 64.4% | 185 | 64.4% | -0.13 | 11.35 | 9.75 | 12.95 | — |
| — | 70.15 | 76.75 | 73.45 | +0.86 | 64.2% | 190 | 64.2% | -0.15 | 12.85 | 11.25 | 14.45 | — |
| — | 67.90 | 72.85 | 70.38 | +0.84 | 64.0% | 195 | 64.0% | -0.16 | 15.95 | 14.45 | 17.45 | — |
| — | 64.30 | 70.10 | 67.20 | +0.83 | 63.8% | 200 | 63.8% | -0.18 | 16.57 | 15.95 | 17.20 | — |
| — | 58.35 | 63.25 | 60.80 | +0.80 | 63.5% | 210 | 63.5% | -0.21 | 20.45 | 19.40 | 21.50 | — |
| — | 53.20 | 57.40 | 55.30 | +0.76 | 63.2% | 220 | 63.2% | -0.24 | 24.23 | 22.60 | 25.85 | — |
| — | 48.00 | 51.80 | 49.90 | +0.73 | 63.0% | 230 | 63.0% | -0.28 | 28.82 | 26.40 | 31.25 | — |
| — | 42.75 | 47.05 | 44.90 | +0.69 | 62.8% | 240 | 62.8% | -0.31 | 33.50 | 31.45 | 35.55 | — |
| — | 38.50 | 42.75 | 40.62 | +0.66 | 62.7% | 250 | 62.7% | -0.35 | 39.05 | 37.70 | 40.40 | — |
| — | 34.50 | 38.85 | 36.67 | +0.62 | 62.6% | 260 | 62.6% | -0.38 | 45.67 | 43.70 | 47.65 | — |
| — | 30.85 | 34.10 | 32.48 | +0.59 | 62.5% | 270 | 62.5% | -0.42 | 51.33 | 49.80 | 52.85 | — |
| — | 28.05 | 30.70 | 29.38 | +0.55 | 62.4% | 280 | 62.4% | -0.46 | 57.90 | 55.25 | 60.55 | — |
| — | 24.45 | 28.75 | 26.60 | +0.52 | 62.3% | 290 | 62.3% | -0.49 | 65.03 | 62.90 | 67.15 | — |
| — | 22.10 | 24.30 | 23.20 | +0.48 | 62.3% | 300 | 62.3% | -0.53 | 72.00 | 69.15 | 74.85 | — |
| — | 19.80 | 23.00 | 21.40 | +0.45 | 62.3% | 310 | 62.3% | -0.56 | 80.05 | 77.55 | 82.55 | — |
| — | 17.70 | 21.00 | 19.35 | +0.42 | 62.3% | 320 | 62.3% | -0.59 | 87.25 | 84.15 | 90.35 | — |
| — | 15.85 | 19.15 | 17.50 | +0.39 | 62.3% | 330 | 62.3% | -0.62 | 95.50 | 92.75 | 98.25 | — |
| — | 14.35 | 16.30 | 15.32 | +0.36 | 62.4% | 340 | 62.4% | -0.65 | 103.47 | 101.10 | 105.85 | — |
| — | 11.40 | 16.05 | 13.72 | +0.34 | 62.4% | 350 | 62.4% | -0.68 | 112.33 | 109.40 | 115.25 | — |
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.