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 | |
| — | 43.60 | 48.45 | 46.02 | +0.93 | 45.4% | 195 | 45.4% | -0.07 | 0.56 | 0.21 | 0.91 | — |
| — | 37.85 | 44.25 | 41.05 | +0.90 | 44.3% | 200 | 44.3% | -0.10 | 0.79 | 0.69 | 0.88 | — |
| — | 33.15 | 40.20 | 36.67 | +0.87 | 43.4% | 205 | 43.4% | -0.13 | 1.10 | 0.87 | 1.34 | — |
| — | 28.45 | 35.90 | 32.17 | +0.83 | 42.5% | 210 | 42.5% | -0.17 | 1.70 | 1.42 | 1.98 | — |
| — | 25.75 | 30.00 | 27.88 | +0.78 | 41.7% | 215 | 41.7% | -0.22 | 2.37 | 2.25 | 2.49 | — |
| — | 22.40 | 25.50 | 23.95 | +0.72 | 41.0% | 220 | 41.0% | -0.28 | 3.38 | 3.00 | 3.75 | — |
| — | 18.55 | 21.90 | 20.23 | +0.65 | 40.5% | 225 | 40.5% | -0.35 | 4.70 | 4.40 | 5.00 | — |
| — | 16.15 | 18.65 | 17.40 | +0.58 | 40.0% | 230 | 40.0% | -0.42 | 6.35 | 5.95 | 6.75 | — |
| — | 13.60 | 14.80 | 14.20 | +0.51 | 39.7% | 235 | 39.7% | -0.50 | 8.45 | 7.30 | 9.60 | — |
| — | 10.30 | 12.05 | 11.18 | +0.43 | 39.5% | 240 | 39.5% | -0.57 | 10.53 | 9.90 | 11.15 | — |
| — | 8.10 | 9.95 | 9.03 | +0.36 | 39.3% | 245 | 39.3% | -0.64 | 13.43 | 12.05 | 14.80 | — |
| — | 6.50 | 8.35 | 7.42 | +0.30 | 39.3% | 250 | 39.3% | -0.71 | 17.48 | 15.15 | 19.80 | — |
| — | 5.25 | 5.95 | 5.60 | +0.25 | 39.4% | 255 | 39.4% | -0.76 | 19.90 | 18.55 | 21.25 | — |
| — | 3.95 | 4.70 | 4.33 | +0.20 | 39.5% | 260 | 39.5% | -0.81 | 23.57 | 22.05 | 25.10 | — |
| — | 2.90 | 3.85 | 3.38 | +0.16 | 39.7% | 265 | 39.7% | -0.85 | 28.15 | 26.40 | 29.90 | — |
| — | 2.20 | 2.75 | 2.48 | +0.13 | 40.0% | 270 | 40.0% | -0.89 | 32.10 | 28.60 | 35.60 | — |
| — | 1.50 | 2.05 | 1.77 | +0.10 | 40.4% | 275 | 40.4% | -0.92 | 36.40 | 34.30 | 38.50 | — |
| — | 0.25 | 2.56 | 1.41 | +0.08 | 40.9% | 280 | 40.9% | -0.94 | 40.85 | 38.95 | 42.75 | — |
| — | 0.84 | 1.55 | 1.20 | +0.06 | 41.4% | 285 | 41.4% | -0.96 | 45.65 | 43.50 | 47.80 | — |
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.