Spot 242.70
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 51.65 | 50.58 | +0.93 | 25.8% | 195 | 25.8% | -0.08 | 1.43 | 1.15 | 1.71 | — |
| — | 45.35 | 47.00 | 46.17 | +0.91 | 25.4% | 200 | 25.4% | -0.10 | 1.91 | 1.65 | 2.16 | — |
| — | 40.55 | 42.55 | 41.55 | +0.88 | 25.1% | 205 | 25.1% | -0.12 | 2.42 | 2.21 | 2.63 | — |
| — | 36.70 | 38.85 | 37.77 | +0.86 | 24.7% | 210 | 24.7% | -0.15 | 3.17 | 2.95 | 3.40 | — |
| — | 32.35 | 34.15 | 33.25 | +0.82 | 24.4% | 215 | 24.4% | -0.19 | 4.08 | 3.80 | 4.35 | — |
| — | 28.95 | 30.50 | 29.73 | +0.78 | 24.2% | 220 | 24.2% | -0.23 | 5.15 | 4.75 | 5.55 | — |
| — | 25.10 | 26.45 | 25.77 | +0.74 | 24.0% | 225 | 24.0% | -0.27 | 6.80 | 6.55 | 7.05 | — |
| — | 21.95 | 23.50 | 22.73 | +0.69 | 23.8% | 230 | 23.8% | -0.32 | 8.68 | 8.20 | 9.15 | — |
| — | 19.05 | 20.15 | 19.60 | +0.64 | 23.6% | 235 | 23.6% | -0.38 | 10.43 | 10.15 | 10.70 | — |
| — | 16.40 | 17.45 | 16.93 | +0.58 | 23.5% | 240 | 23.5% | -0.43 | 12.68 | 12.30 | 13.05 | — |
| — | 14.05 | 14.65 | 14.35 | +0.53 | 23.4% | 245 | 23.4% | -0.49 | 15.03 | 14.65 | 15.40 | — |
| — | 11.65 | 12.50 | 12.07 | +0.47 | 23.3% | 250 | 23.3% | -0.55 | 17.80 | 17.10 | 18.50 | — |
| — | 9.70 | 10.70 | 10.20 | +0.42 | 23.3% | 255 | 23.3% | -0.60 | 20.93 | 20.55 | 21.30 | — |
| — | 8.05 | 8.90 | 8.47 | +0.37 | 23.3% | 260 | 23.3% | -0.66 | 24.20 | 23.65 | 24.75 | — |
| — | 6.90 | 7.45 | 7.17 | +0.32 | 23.3% | 265 | 23.3% | -0.70 | 27.60 | 26.85 | 28.35 | — |
| — | 5.40 | 5.95 | 5.67 | +0.28 | 23.4% | 270 | 23.4% | -0.75 | 31.57 | 30.90 | 32.25 | — |
| — | 4.45 | 5.05 | 4.75 | +0.24 | 23.5% | 275 | 23.5% | -0.79 | 35.67 | 34.70 | 36.65 | — |
| — | 3.20 | 4.10 | 3.65 | +0.21 | 23.6% | 280 | 23.6% | -0.83 | 39.88 | 39.05 | 40.70 | — |
| — | 2.70 | 3.40 | 3.05 | +0.18 | 23.7% | 285 | 23.7% | -0.86 | 44.17 | 43.30 | 45.05 | — |
| — | 2.50 | 2.99 | 2.75 | +0.15 | 23.9% | 290 | 23.9% | -0.89 | 48.73 | 47.85 | 49.60 | — |
| — | 2.00 | 2.23 | 2.12 | +0.13 | 24.0% | 295 | 24.0% | -0.91 | 53.38 | 52.40 | 54.35 | — |
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.