Spot 242.94
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.05 | 75.80 | 74.42 | — | — | 170 | — | — | — | — | 0.33 | — |
| — | 68.10 | 70.60 | 69.35 | — | — | 175 | 29.3% | -0.01 | — | — | 0.34 | — |
| — | 63.15 | 65.65 | 64.40 | +0.99 | 28.3% | 180 | 28.3% | -0.01 | 0.24 | 0.10 | 0.39 | — |
| — | 58.20 | 61.00 | 59.60 | +0.99 | 27.5% | 185 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 53.30 | 55.40 | 54.35 | +0.98 | 26.7% | 190 | 26.7% | -0.03 | 0.38 | 0.23 | 0.52 | 169 |
| — | 48.55 | 50.35 | 49.45 | — | — | 195 | — | — | 0.55 | 0.42 | 0.68 | — |
| — | 43.75 | 45.50 | 44.62 | +0.96 | 25.5% | 200 | 25.5% | -0.05 | 0.67 | 0.58 | 0.76 | — |
| — | 34.45 | 36.40 | 35.42 | +0.91 | 24.6% | 210 | 24.6% | -0.10 | 1.46 | 1.31 | 1.60 | — |
| — | 26.40 | 27.50 | 26.95 | +0.83 | 23.9% | 220 | 23.9% | -0.18 | 2.90 | 2.69 | 3.10 | — |
| — | 19.10 | 20.15 | 19.62 | +0.72 | 23.5% | 230 | 23.5% | -0.30 | 5.45 | 5.20 | 5.70 | — |
| — | 12.90 | 13.50 | 13.20 | +0.58 | 23.2% | 240 | 23.2% | -0.44 | 9.28 | 8.90 | 9.65 | — |
| — | 8.25 | 8.55 | 8.40 | +0.44 | 23.0% | 250 | 23.0% | -0.58 | 14.60 | 14.20 | 15.00 | — |
| — | 5.00 | 5.35 | 5.17 | +0.31 | 22.9% | 260 | 22.9% | -0.72 | 21.55 | 20.85 | 22.25 | — |
| — | 2.81 | 3.05 | 2.93 | +0.20 | 23.1% | 270 | 23.1% | -0.82 | 29.38 | 28.35 | 30.40 | — |
| — | 1.57 | 1.95 | 1.76 | +0.13 | 23.4% | 280 | 23.4% | -0.89 | 38.42 | 37.50 | 39.35 | — |
| — | 0.90 | 1.26 | 1.08 | +0.08 | 23.9% | 290 | 23.9% | -0.94 | 47.83 | 46.90 | 48.75 | — |
| — | 0.55 | 0.62 | 0.58 | +0.05 | 24.7% | 300 | 24.7% | -0.96 | 57.45 | 56.45 | 58.45 | — |
| — | 0.32 | 0.39 | 0.35 | +0.03 | 25.5% | 310 | 25.5% | -0.98 | 67.20 | 66.15 | 68.25 | — |
| — | 0.21 | 0.35 | 0.28 | +0.02 | 26.6% | 320 | 26.6% | -0.99 | 76.95 | 75.75 | 78.15 | — |
| — | 0.15 | 0.30 | 0.23 | +0.02 | 27.7% | 330 | 27.7% | -0.99 | 86.85 | 85.65 | 88.05 | — |
| — | 0.11 | 0.40 | 0.26 | +0.01 | 28.9% | 340 | 28.9% | -0.99 | 96.85 | 95.75 | 97.95 | — |
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.