Spot 242.52
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.20 | 80.50 | 78.85 | +0.90 | 49.5% | 170 | 49.5% | -0.10 | 4.45 | 3.70 | 5.20 | — |
| — | 72.80 | 76.50 | 74.65 | +0.88 | 49.0% | 175 | 49.0% | -0.12 | 5.10 | 4.00 | 6.20 | — |
| — | 69.30 | 72.40 | 70.85 | +0.87 | 48.5% | 180 | 48.5% | -0.14 | 6.60 | 5.20 | 8.00 | — |
| — | 64.80 | 68.30 | 66.55 | +0.85 | 48.1% | 185 | 48.1% | -0.15 | 7.05 | 6.00 | 8.10 | — |
| — | 60.90 | 64.40 | 62.65 | +0.83 | 47.7% | 190 | 47.7% | -0.17 | 8.70 | 7.50 | 9.90 | — |
| — | 57.40 | 60.80 | 59.10 | +0.81 | 47.3% | 195 | 47.3% | -0.19 | 9.65 | 8.20 | 11.10 | — |
| 58 | 53.60 | 57.10 | 55.35 | +0.79 | 46.9% | 200 | 46.9% | -0.21 | 11.30 | 10.10 | 12.50 | 521 |
| 26 | 47.60 | 49.70 | 48.65 | +0.75 | 46.3% | 210 | 46.3% | -0.26 | 13.75 | 13.00 | 14.50 | 162 |
| — | 40.90 | 43.40 | 42.15 | +0.70 | 45.7% | 220 | 45.7% | -0.31 | 17.55 | 15.60 | 19.50 | — |
| — | 35.90 | 37.80 | 36.85 | +0.65 | 45.2% | 230 | 45.2% | -0.36 | 21.75 | 20.50 | 23.00 | — |
| — | 30.30 | 32.80 | 31.55 | +0.59 | 44.8% | 240 | 44.8% | -0.41 | 26.40 | 25.10 | 27.70 | — |
| — | 26.80 | 28.50 | 27.65 | +0.54 | 44.4% | 250 | 44.4% | -0.47 | 32.15 | 30.70 | 33.60 | — |
| — | 21.60 | 24.40 | 23.00 | +0.49 | 44.1% | 260 | 44.1% | -0.52 | 37.50 | 36.20 | 38.80 | — |
| — | 18.50 | 20.90 | 19.70 | +0.44 | 43.8% | 270 | 43.8% | -0.57 | 44.50 | 43.00 | 46.00 | — |
| — | 15.40 | 17.90 | 16.65 | +0.39 | 43.5% | 280 | 43.5% | -0.62 | 51.25 | 50.10 | 52.40 | — |
| — | 12.80 | 15.30 | 14.05 | +0.34 | 43.3% | 290 | 43.3% | -0.67 | 58.15 | 56.80 | 59.50 | — |
| — | 11.10 | 13.00 | 12.05 | +0.30 | 43.2% | 300 | 43.2% | -0.72 | 66.20 | 64.60 | 67.80 | — |
| — | 8.90 | 11.00 | 9.95 | +0.26 | 43.1% | 310 | 43.1% | -0.76 | 74.30 | 72.60 | 76.00 | — |
| — | 7.50 | 8.80 | 8.15 | +0.23 | 43.0% | 320 | 43.0% | -0.80 | 82.65 | 81.00 | 84.30 | 37 |
| 111 | 5.40 | 7.80 | 6.60 | +0.20 | 42.9% | 330 | 42.9% | -0.83 | 91.50 | 89.70 | 93.30 | 127 |
| — | 5.00 | 6.70 | 5.85 | +0.17 | 42.9% | 340 | 42.9% | -0.87 | 100.25 | 98.60 | 101.90 | — |
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.