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 | |
| — | 72.30 | 75.00 | 73.65 | +1.00 | 30.3% | 170 | 30.3% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 67.60 | 70.05 | 68.83 | +1.00 | 29.3% | 175 | 29.3% | -0.01 | 0.18 | 0.06 | 0.30 | — |
| — | 62.50 | 65.10 | 63.80 | +0.99 | 28.3% | 180 | 28.3% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 57.50 | 59.80 | 58.65 | +0.99 | 27.3% | 185 | 27.3% | -0.02 | 0.34 | 0.18 | 0.50 | — |
| — | 52.60 | 54.65 | 53.62 | +0.98 | 26.5% | 190 | 26.5% | -0.03 | 0.35 | 0.24 | 0.46 | — |
| — | 47.80 | 50.35 | 49.08 | +0.97 | 25.8% | 195 | 25.8% | -0.04 | 0.56 | 0.44 | 0.68 | — |
| — | 43.00 | 45.20 | 44.10 | +0.96 | 25.1% | 200 | 25.1% | -0.05 | 0.76 | 0.64 | 0.88 | — |
| — | 33.80 | 35.80 | 34.80 | +0.91 | 24.1% | 210 | 24.1% | -0.10 | 1.50 | 1.46 | 1.53 | — |
| — | 25.35 | 27.05 | 26.20 | +0.83 | 23.3% | 220 | 23.3% | -0.18 | 2.96 | 2.81 | 3.10 | — |
| — | 18.35 | 19.50 | 18.93 | +0.72 | 22.8% | 230 | 22.8% | -0.30 | 5.53 | 5.30 | 5.75 | — |
| — | 12.35 | 13.30 | 12.82 | +0.58 | 22.5% | 240 | 22.5% | -0.44 | 9.53 | 9.20 | 9.85 | — |
| — | 7.85 | 8.45 | 8.15 | +0.43 | 22.4% | 250 | 22.4% | -0.59 | 14.95 | 14.40 | 15.50 | — |
| — | 4.85 | 5.20 | 5.03 | +0.30 | 22.6% | 260 | 22.6% | -0.72 | 21.82 | 21.20 | 22.45 | — |
| — | 2.70 | 3.20 | 2.95 | +0.20 | 22.9% | 270 | 22.9% | -0.82 | 30.15 | 29.40 | 30.90 | — |
| — | 1.68 | 1.77 | 1.73 | +0.13 | 23.5% | 280 | 23.5% | -0.89 | 39.02 | 38.10 | 39.95 | — |
| — | 0.85 | 1.15 | 1.00 | +0.08 | 24.2% | 290 | 24.2% | -0.94 | 48.35 | 47.25 | 49.45 | — |
| — | 0.61 | 0.70 | 0.66 | +0.06 | 25.1% | 300 | 25.1% | -0.96 | 57.75 | 56.70 | 58.80 | — |
| — | 0.37 | 0.48 | 0.42 | +0.04 | 26.2% | 310 | 26.2% | -0.98 | 67.80 | 66.60 | 69.00 | — |
| — | 0.19 | 0.49 | 0.34 | +0.03 | 27.3% | 320 | 27.3% | -0.98 | 77.65 | 76.45 | 78.85 | — |
| — | 0.15 | 0.28 | 0.21 | +0.02 | 28.4% | 330 | 28.4% | -1.00 | 87.45 | 86.05 | 88.85 | — |
| — | 0.11 | 0.21 | 0.16 | +0.01 | 29.5% | 340 | 29.5% | -1.00 | 97.58 | 96.55 | 98.60 | — |
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.