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 | |
| — | 51.85 | 56.60 | 54.23 | +0.86 | 46.1% | 190 | 46.1% | -0.14 | 2.85 | 2.75 | 2.95 | — |
| — | 47.70 | 52.00 | 49.85 | +0.84 | 45.7% | 195 | 45.7% | -0.16 | 3.60 | 3.00 | 4.20 | — |
| — | 44.95 | 48.25 | 46.60 | +0.81 | 45.3% | 200 | 45.3% | -0.19 | 4.53 | 4.20 | 4.85 | — |
| — | 39.75 | 45.00 | 42.38 | +0.78 | 44.9% | 205 | 44.9% | -0.23 | 5.62 | 5.15 | 6.10 | — |
| — | 36.95 | 40.00 | 38.48 | +0.74 | 44.6% | 210 | 44.6% | -0.26 | 6.90 | 6.30 | 7.50 | — |
| — | 32.65 | 36.45 | 34.55 | +0.70 | 44.3% | 215 | 44.3% | -0.30 | 8.35 | 7.50 | 9.20 | — |
| — | 30.65 | 33.30 | 31.98 | +0.67 | 44.1% | 220 | 44.1% | -0.34 | 9.90 | 9.50 | 10.30 | — |
| — | 27.55 | 30.15 | 28.85 | +0.63 | 43.9% | 225 | 43.9% | -0.38 | 11.28 | 9.70 | 12.85 | — |
| — | 25.05 | 26.90 | 25.98 | +0.59 | 43.8% | 230 | 43.8% | -0.42 | 13.72 | 13.20 | 14.25 | — |
| — | 21.85 | 24.45 | 23.15 | +0.54 | 43.7% | 235 | 43.7% | -0.46 | 15.72 | 15.05 | 16.40 | — |
| — | 20.05 | 21.35 | 20.70 | +0.50 | 43.6% | 240 | 43.6% | -0.50 | 19.20 | 17.30 | 21.10 | — |
| — | 17.20 | 19.45 | 18.32 | +0.46 | 43.5% | 245 | 43.5% | -0.54 | 21.07 | 20.55 | 21.60 | — |
| — | 15.55 | 17.25 | 16.40 | +0.43 | 43.5% | 250 | 43.5% | -0.58 | 24.07 | 23.45 | 24.70 | — |
| — | 13.25 | 15.30 | 14.28 | +0.39 | 43.5% | 255 | 43.5% | -0.62 | 26.90 | 25.95 | 27.85 | — |
| — | 12.20 | 13.20 | 12.70 | +0.35 | 43.5% | 260 | 43.5% | -0.66 | 30.43 | 29.05 | 31.80 | — |
| — | 9.20 | 12.30 | 10.75 | +0.32 | 43.6% | 265 | 43.6% | -0.69 | 34.08 | 32.25 | 35.90 | — |
| — | 9.40 | 10.30 | 9.85 | +0.29 | 43.6% | 270 | 43.6% | -0.73 | 37.70 | 36.20 | 39.20 | — |
| — | 7.85 | 9.45 | 8.65 | +0.26 | 43.7% | 275 | 43.7% | -0.76 | 41.77 | 39.95 | 43.60 | — |
| — | 7.15 | 8.00 | 7.58 | +0.23 | 43.8% | 280 | 43.8% | -0.79 | 45.55 | 43.80 | 47.30 | — |
| — | 6.20 | 7.00 | 6.60 | +0.21 | 43.9% | 285 | 43.9% | -0.81 | 49.70 | 47.80 | 51.60 | — |
| — | 5.35 | 6.00 | 5.67 | +0.19 | 44.0% | 290 | 44.0% | -0.84 | 53.83 | 51.85 | 55.80 | — |
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.