Spot 242.60
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.70 | 50.25 | 48.48 | +1.00 | 29.2% | 195 | 29.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 42.30 | 45.10 | 43.70 | +0.99 | 28.8% | 200 | 28.8% | -0.01 | — | — | 0.12 | — |
| — | 36.80 | 40.55 | 38.67 | +0.99 | 28.3% | 205 | 28.3% | -0.01 | — | — | 0.33 | — |
| — | 32.35 | 34.90 | 33.62 | +0.97 | 27.8% | 210 | 27.8% | -0.03 | 0.28 | 0.20 | 0.37 | — |
| — | 27.60 | 29.75 | 28.68 | +0.95 | 27.2% | 215 | 27.2% | -0.05 | 0.45 | 0.30 | 0.59 | — |
| — | 22.90 | 25.00 | 23.95 | +0.92 | 26.6% | 220 | 26.6% | -0.08 | 0.81 | 0.60 | 1.01 | — |
| — | 18.70 | 20.35 | 19.52 | +0.87 | 26.0% | 225 | 26.0% | -0.13 | 1.33 | 1.10 | 1.57 | — |
| — | 14.20 | 16.50 | 15.35 | +0.80 | 25.5% | 230 | 25.5% | -0.21 | 2.16 | 2.00 | 2.32 | — |
| — | 11.05 | 12.30 | 11.68 | +0.70 | 25.1% | 235 | 25.1% | -0.30 | 3.40 | 3.15 | 3.65 | — |
| — | 7.90 | 9.10 | 8.50 | +0.59 | 24.8% | 240 | 24.8% | -0.41 | 5.03 | 4.60 | 5.45 | — |
| — | 5.80 | 6.30 | 6.05 | +0.47 | 24.6% | 245 | 24.6% | -0.53 | 7.83 | 7.35 | 8.30 | — |
| — | 3.80 | 4.25 | 4.03 | +0.36 | 24.7% | 250 | 24.7% | -0.65 | 10.85 | 10.25 | 11.45 | — |
| — | 2.43 | 2.74 | 2.58 | +0.27 | 24.8% | 255 | 24.8% | -0.75 | 14.65 | 13.80 | 15.50 | — |
| — | 1.53 | 1.70 | 1.61 | +0.19 | 25.2% | 260 | 25.2% | -0.83 | 18.60 | 17.70 | 19.50 | — |
| — | 0.80 | 1.22 | 1.01 | +0.13 | 25.7% | 265 | 25.7% | -0.90 | 23.00 | 22.05 | 23.95 | — |
| — | 0.39 | 0.79 | 0.59 | +0.09 | 26.3% | 270 | 26.3% | -0.94 | 27.57 | 26.30 | 28.85 | — |
| — | 0.16 | 0.50 | 0.33 | +0.06 | 27.0% | 275 | 27.0% | -0.97 | 32.70 | 31.00 | 34.40 | — |
| — | 0.20 | 0.52 | 0.36 | +0.04 | 27.9% | 280 | 27.9% | -0.99 | 37.80 | 36.10 | 39.50 | — |
| — | — | 0.70 | — | +0.03 | 28.7% | 285 | 28.7% | -1.00 | 42.83 | 41.10 | 44.55 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 29.6% | 290 | 29.6% | -1.00 | 47.67 | 46.10 | 49.25 | — |
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.