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 | |
| — | 53.80 | 56.50 | 55.15 | +0.94 | 26.3% | 190 | 26.3% | -0.06 | 1.05 | 0.95 | 1.15 | — |
| — | 49.60 | 51.80 | 50.70 | +0.93 | 25.9% | 195 | 25.9% | -0.08 | 1.45 | 1.30 | 1.59 | — |
| — | 45.50 | 47.15 | 46.33 | +0.91 | 25.5% | 200 | 25.5% | -0.10 | 1.97 | 1.54 | 2.39 | 280 |
| — | 40.90 | 42.75 | 41.83 | +0.88 | 25.1% | 205 | 25.1% | -0.13 | 2.49 | 2.05 | 2.93 | — |
| — | 37.00 | 38.15 | 37.58 | — | — | 210 | — | — | 3.35 | 3.20 | 3.50 | — |
| — | 32.85 | 34.50 | 33.67 | — | — | 215 | — | — | 4.17 | 3.80 | 4.55 | — |
| — | 29.10 | 30.65 | 29.88 | — | — | 220 | 24.2% | -0.23 | 5.58 | 5.30 | 5.85 | — |
| — | 24.80 | 27.05 | 25.93 | +0.74 | 24.0% | 225 | 24.0% | -0.28 | 7.08 | 6.80 | 7.35 | — |
| — | 22.05 | 23.40 | 22.73 | +0.69 | 23.8% | 230 | 23.8% | -0.32 | 8.50 | 8.00 | 9.00 | — |
| — | 19.10 | 20.20 | 19.65 | +0.64 | 23.7% | 235 | — | — | 10.65 | 10.30 | 11.00 | — |
| — | 16.45 | 17.60 | 17.02 | +0.58 | 23.5% | 240 | 23.5% | -0.43 | 12.93 | 12.50 | 13.35 | — |
| — | 14.00 | 14.75 | 14.38 | +0.53 | 23.4% | 245 | 23.4% | -0.49 | 14.93 | 13.95 | 15.90 | — |
| — | 11.80 | 12.45 | 12.12 | +0.48 | 23.4% | 250 | 23.4% | -0.54 | 18.18 | 17.60 | 18.75 | — |
| — | 10.00 | 10.50 | 10.25 | +0.42 | 23.4% | 255 | 23.4% | -0.60 | 21.82 | 20.65 | 23.00 | — |
| — | 7.50 | 8.85 | 8.18 | +0.37 | 23.4% | 260 | 23.4% | -0.65 | 24.45 | 23.85 | 25.05 | — |
| — | 6.80 | 8.15 | 7.47 | +0.33 | 23.4% | 265 | 23.4% | -0.70 | 28.10 | 27.10 | 29.10 | — |
| — | 4.80 | 6.35 | 5.58 | +0.28 | 23.5% | 270 | 23.5% | -0.75 | 31.93 | 31.15 | 32.70 | — |
| — | 4.45 | 5.05 | 4.75 | +0.25 | 23.5% | 275 | 23.5% | -0.79 | 35.90 | 35.15 | 36.65 | — |
| — | 3.55 | 4.15 | 3.85 | +0.21 | 23.7% | 280 | 23.7% | -0.83 | 40.17 | 39.35 | 41.00 | — |
| — | 2.82 | 4.05 | 3.44 | +0.18 | 23.8% | 285 | 23.8% | -0.86 | 44.58 | 43.75 | 45.40 | — |
| — | 2.22 | 3.35 | 2.79 | +0.15 | 24.0% | 290 | 24.0% | -0.89 | 49.08 | 48.25 | 49.90 | — |
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.