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 | |
| — | 50.10 | 51.75 | 50.92 | +0.93 | 25.9% | 195 | 25.9% | -0.08 | 1.47 | 1.24 | 1.70 | — |
| — | 45.85 | 47.10 | 46.48 | +0.91 | 25.5% | 200 | 25.5% | -0.10 | 1.89 | 1.75 | 2.03 | — |
| — | 41.30 | 43.10 | 42.20 | +0.88 | 25.2% | 205 | 25.2% | -0.12 | 2.47 | 2.29 | 2.65 | — |
| — | 37.05 | 38.45 | 37.75 | +0.85 | 24.9% | 210 | 24.9% | -0.15 | 3.25 | 3.00 | 3.50 | — |
| — | 33.00 | 34.55 | 33.77 | +0.82 | 24.6% | 215 | 24.6% | -0.19 | 4.08 | 3.75 | 4.40 | — |
| — | 29.15 | 30.55 | 29.85 | +0.78 | 24.3% | 220 | 24.3% | -0.23 | 5.35 | 5.10 | 5.60 | — |
| — | 25.55 | 27.10 | 26.32 | +0.74 | 24.1% | 225 | 24.1% | -0.27 | 6.72 | 6.30 | 7.15 | — |
| — | 22.25 | 23.65 | 22.95 | +0.69 | 23.9% | 230 | 23.9% | -0.32 | 8.38 | 7.90 | 8.85 | — |
| — | 19.55 | 20.80 | 20.18 | +0.64 | 23.7% | 235 | 23.7% | -0.37 | 10.47 | 10.25 | 10.70 | — |
| — | 16.85 | 17.65 | 17.25 | +0.59 | 23.6% | 240 | 23.6% | -0.43 | 12.68 | 12.45 | 12.90 | — |
| — | 14.30 | 14.90 | 14.60 | +0.53 | 23.5% | 245 | 23.5% | -0.48 | 15.20 | 14.60 | 15.80 | — |
| — | 12.00 | 12.85 | 12.43 | +0.48 | 23.4% | 250 | 23.4% | -0.54 | 17.85 | 17.30 | 18.40 | — |
| 1,617 | 10.10 | 10.60 | 10.35 | +0.43 | 23.3% | 255 | 23.3% | -0.60 | 20.65 | 19.90 | 21.40 | 241 |
| — | 8.40 | 9.05 | 8.72 | +0.37 | 23.3% | 260 | 23.3% | -0.65 | 24.20 | 23.55 | 24.85 | — |
| — | 6.90 | 7.75 | 7.33 | +0.33 | 23.3% | 265 | 23.3% | -0.70 | 27.82 | 27.00 | 28.65 | — |
| — | 5.35 | 6.30 | 5.83 | +0.28 | 23.4% | 270 | 23.4% | -0.75 | 31.70 | 30.90 | 32.50 | — |
| — | 4.60 | 5.15 | 4.88 | +0.25 | 23.4% | 275 | 23.4% | -0.79 | 35.62 | 34.75 | 36.50 | — |
| — | 3.90 | 4.40 | 4.15 | +0.21 | 23.5% | 280 | 23.5% | -0.83 | 39.88 | 39.15 | 40.60 | — |
| — | 3.10 | 3.75 | 3.42 | +0.18 | 23.6% | 285 | 23.6% | -0.86 | 44.23 | 43.35 | 45.10 | — |
| — | 2.52 | 2.81 | 2.67 | +0.15 | 23.8% | 290 | 23.8% | -0.89 | 48.83 | 48.00 | 49.65 | — |
| — | 2.07 | 2.50 | 2.29 | +0.13 | 24.0% | 295 | 24.0% | -0.91 | 53.35 | 52.45 | 54.25 | — |
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.