Spot 240.06
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.25 | 49.20 | 45.23 | +1.00 | 63.8% | 195 | 63.8% | -0.00 | — | — | 4.30 | — |
| — | 36.30 | 44.20 | 40.25 | +1.00 | 61.4% | 200 | 61.4% | -0.00 | — | — | 0.10 | — |
| — | 31.30 | 36.15 | 33.73 | +0.99 | 59.3% | 205 | 59.3% | -0.01 | — | — | 0.23 | — |
| — | 28.90 | 36.70 | 32.80 | +0.99 | 58.5% | 207.5 | 58.5% | -0.01 | — | — | 0.55 | — |
| — | 26.05 | 33.25 | 29.65 | +0.99 | 57.7% | 210 | 57.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.55 | 30.60 | 27.57 | +0.98 | 57.1% | 212.5 | 57.1% | -0.02 | — | — | 0.35 | — |
| — | 21.55 | 29.20 | 25.38 | +0.96 | 56.6% | 215 | 56.6% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 18.90 | 26.70 | 22.80 | +0.94 | 55.9% | 217.5 | 55.9% | -0.06 | 0.05 | 0.02 | 0.08 | — |
| — | 18.55 | 24.25 | 21.40 | +0.91 | 54.9% | 220 | 54.9% | -0.09 | 0.07 | 0.05 | 0.09 | — |
| — | 15.15 | 21.75 | 18.45 | +0.87 | 53.3% | 222.5 | 53.3% | -0.13 | 0.10 | 0.07 | 0.14 | — |
| — | 13.90 | 17.95 | 15.93 | +0.80 | 51.3% | 225 | 51.3% | -0.20 | 0.20 | 0.10 | 0.30 | — |
| — | 11.45 | 16.30 | 13.88 | +0.73 | 49.4% | 227.5 | 49.4% | -0.27 | 0.23 | 0.19 | 0.28 | — |
| — | 8.50 | 11.50 | 10.00 | +0.64 | 47.7% | 230 | 47.7% | -0.37 | 0.42 | 0.26 | 0.58 | — |
| — | 6.40 | 9.80 | 8.10 | +0.54 | 46.3% | 232.5 | 46.3% | -0.46 | 0.69 | 0.61 | 0.76 | — |
| — | 5.60 | 7.20 | 6.40 | +0.43 | 45.4% | 235 | 45.4% | -0.57 | 1.25 | 1.09 | 1.40 | — |
| — | 4.10 | 5.40 | 4.75 | +0.34 | 44.7% | 237.5 | 44.7% | -0.66 | 2.06 | 1.80 | 2.32 | — |
| — | 3.10 | 3.40 | 3.25 | +0.26 | 44.4% | 240 | 44.4% | -0.75 | 3.15 | 2.74 | 3.55 | — |
| — | 2.02 | 2.45 | 2.23 | +0.19 | 44.4% | 242.5 | 44.4% | -0.82 | 4.60 | 3.95 | 5.25 | — |
| — | 1.24 | 1.50 | 1.37 | +0.13 | 44.7% | 245 | 44.7% | -0.87 | 6.22 | 4.95 | 7.50 | — |
| — | 0.74 | 0.91 | 0.82 | +0.10 | 45.3% | 247.5 | 45.3% | -0.91 | 7.42 | 5.00 | 9.85 | — |
| — | 0.42 | 0.52 | 0.47 | +0.07 | 46.4% | 250 | 46.4% | -0.93 | 10.43 | 8.75 | 12.10 | — |
| — | 0.20 | 0.37 | 0.28 | +0.05 | 47.9% | 252.5 | 47.9% | -0.95 | 12.57 | 10.60 | 14.55 | — |
| — | 0.03 | 0.30 | 0.17 | +0.04 | 49.8% | 255 | 49.8% | -0.97 | 15.35 | 13.95 | 16.75 | — |
| — | 0.06 | 0.13 | 0.10 | +0.03 | 51.7% | 257.5 | 51.7% | -0.98 | 17.70 | 16.10 | 19.30 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 53.8% | 260 | 53.8% | -0.98 | 20.02 | 18.30 | 21.75 | — |
| — | — | 0.45 | — | +0.02 | 55.8% | 262.5 | 55.8% | -0.99 | 22.68 | 19.00 | 26.35 | — |
| — | — | 0.05 | — | +0.01 | 58.0% | 265 | 58.0% | -0.99 | 26.07 | 23.40 | 28.75 | — |
| — | — | 0.07 | — | +0.01 | 60.4% | 267.5 | 60.4% | -0.99 | 28.62 | 26.00 | 31.25 | — |
| — | 0.02 | 0.22 | 0.12 | +0.01 | 62.3% | 270 | 62.3% | -1.00 | 30.93 | 28.10 | 33.75 | — |
| — | — | 0.01 | — | +0.01 | 62.1% | 272.5 | 62.1% | -1.00 | 33.20 | 30.05 | 36.35 | — |
| — | — | 0.01 | — | +0.00 | 63.8% | 275 | 63.8% | -1.00 | 36.08 | 33.30 | 38.85 | — |
| — | — | 0.01 | — | +0.00 | 65.4% | 277.5 | 65.4% | -1.00 | 37.75 | 34.15 | 41.35 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 280 | 67.0% | -1.00 | 40.67 | 37.25 | 44.10 | — |
| — | — | 0.30 | — | +0.00 | 68.7% | 282.5 | 68.7% | -1.00 | 43.12 | 39.90 | 46.35 | — |
| — | — | 0.01 | — | +0.00 | 70.4% | 285 | 70.4% | -1.00 | 45.20 | 41.55 | 48.85 | — |
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.