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 | |
| — | 42.60 | 49.30 | 45.95 | +0.99 | 49.4% | 195 | 49.4% | -0.01 | — | — | 0.16 | — |
| — | 39.75 | 46.90 | 43.33 | +0.99 | 48.3% | 197.5 | 48.3% | -0.01 | — | — | 0.72 | — |
| — | 36.50 | 44.25 | 40.38 | +0.98 | 47.2% | 200 | 47.2% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 34.75 | 41.10 | 37.92 | +0.97 | 46.2% | 202.5 | 46.2% | -0.03 | — | — | 0.55 | — |
| — | 31.55 | 38.70 | 35.12 | +0.96 | 45.2% | 205 | 45.2% | -0.04 | — | — | 0.19 | — |
| — | 29.85 | 36.80 | 33.33 | +0.95 | 44.4% | 207.5 | 44.4% | -0.05 | — | — | 0.75 | — |
| — | 27.95 | 34.55 | 31.25 | +0.93 | 43.6% | 210 | 43.6% | -0.07 | 0.12 | 0.10 | 0.14 | — |
| — | 24.30 | 32.35 | 28.32 | +0.91 | 42.9% | 212.5 | 42.9% | -0.09 | — | — | 2.56 | — |
| — | 23.00 | 29.95 | 26.48 | +0.89 | 42.4% | 215 | 42.4% | -0.11 | 0.54 | 0.27 | 0.81 | — |
| — | 19.50 | 27.60 | 23.55 | +0.86 | 41.9% | 217.5 | 41.9% | -0.15 | 0.44 | 0.31 | 0.57 | — |
| — | 18.75 | 24.55 | 21.65 | +0.81 | 41.5% | 220 | 41.5% | -0.19 | 0.64 | 0.55 | 0.72 | — |
| — | 15.05 | 22.85 | 18.95 | +0.77 | 41.1% | 222.5 | — | — | 0.88 | 0.71 | 1.05 | — |
| — | 15.35 | 19.10 | 17.23 | — | — | 225 | — | — | 1.22 | 0.86 | 1.58 | — |
| — | 12.55 | 17.20 | 14.88 | +0.66 | 40.6% | 227.5 | 40.6% | -0.34 | 1.03 | 0.06 | 2.00 | — |
| — | 10.75 | 14.25 | 12.50 | +0.60 | 40.5% | 230 | 40.5% | -0.40 | 2.21 | 1.85 | 2.57 | — |
| — | 9.10 | 13.45 | 11.28 | +0.54 | 40.3% | 232.5 | 40.3% | -0.47 | 3.46 | 1.86 | 5.05 | — |
| — | 8.60 | 10.75 | 9.68 | +0.47 | 40.2% | 235 | 40.2% | -0.53 | 3.60 | 3.35 | 3.85 | — |
| — | 6.65 | 8.80 | 7.72 | +0.41 | 40.2% | 237.5 | 40.2% | -0.59 | 4.85 | 4.30 | 5.40 | — |
| — | 5.85 | 6.50 | 6.17 | +0.35 | 40.2% | 240 | 40.2% | -0.65 | 6.10 | 5.40 | 6.80 | — |
| — | 4.70 | 5.80 | 5.25 | +0.30 | 40.2% | 242.5 | 40.2% | -0.71 | 7.55 | 5.40 | 9.70 | — |
| — | 3.85 | 4.35 | 4.10 | +0.25 | 40.2% | 245 | 40.2% | -0.76 | 9.22 | 8.10 | 10.35 | — |
| — | 2.86 | 3.95 | 3.40 | +0.20 | 40.3% | 247.5 | 40.3% | -0.80 | 11.18 | 9.50 | 12.85 | — |
| — | 2.29 | 2.72 | 2.50 | +0.17 | 40.5% | 250 | 40.5% | -0.84 | 12.65 | 10.65 | 14.65 | — |
| — | 1.69 | 2.11 | 1.90 | +0.13 | 40.7% | 252.5 | 40.7% | -0.87 | 14.60 | 12.75 | 16.45 | — |
| — | 1.28 | 1.74 | 1.51 | +0.11 | 40.9% | 255 | 40.9% | -0.90 | 16.68 | 14.65 | 18.70 | — |
| — | 0.93 | 1.25 | 1.09 | +0.08 | 41.1% | 257.5 | 41.1% | -0.92 | 18.73 | 16.65 | 20.80 | — |
| — | 0.77 | 1.00 | 0.89 | +0.07 | 41.5% | 260 | 41.5% | -0.94 | 21.55 | 19.25 | 23.85 | — |
| — | 0.47 | 0.85 | 0.66 | +0.05 | 41.8% | 262.5 | 41.8% | -0.96 | 23.20 | 19.65 | 26.75 | — |
| — | 0.28 | 0.60 | 0.44 | +0.04 | 42.2% | 265 | 42.2% | -0.97 | 25.82 | 24.05 | 27.60 | — |
| — | 0.26 | 0.49 | 0.38 | +0.03 | 42.6% | 267.5 | 42.6% | -0.98 | 28.80 | 26.15 | 31.45 | — |
| — | 0.11 | 0.34 | 0.23 | +0.02 | 43.1% | 270 | 43.1% | -0.99 | 30.38 | 28.25 | 32.50 | — |
| — | — | 0.63 | — | +0.02 | 43.6% | 272.5 | 43.6% | -0.99 | 32.75 | 29.10 | 36.40 | — |
| — | 0.13 | 0.24 | 0.18 | +0.01 | 44.2% | 275 | — | — | 36.15 | 33.45 | 38.85 | — |
| — | 0.03 | 0.22 | 0.12 | +0.01 | 45.4% | 280 | 45.4% | -1.00 | 41.12 | 38.40 | 43.85 | — |
| — | — | 0.50 | — | +0.01 | 46.7% | 285 | 46.7% | -1.00 | 46.15 | 43.20 | 49.10 | — |
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.