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 | |
| — | 72.50 | 77.35 | 74.92 | +0.90 | 45.7% | 170 | 45.7% | -0.10 | 2.50 | 2.21 | 2.80 | — |
| — | 67.60 | 73.05 | 70.33 | +0.89 | 45.3% | 175 | 45.3% | -0.12 | 2.88 | 2.12 | 3.65 | — |
| — | 63.10 | 70.25 | 66.67 | +0.87 | 44.9% | 180 | 44.9% | -0.13 | 4.28 | 3.05 | 5.50 | — |
| — | 60.00 | 64.55 | 62.27 | +0.85 | 44.6% | 185 | 44.6% | -0.16 | 4.65 | 3.00 | 6.30 | — |
| — | 56.10 | 61.05 | 58.58 | +0.82 | 44.3% | 190 | 44.3% | -0.18 | 5.53 | 5.05 | 6.00 | — |
| — | 52.00 | 56.80 | 54.40 | +0.80 | 44.1% | 195 | 44.1% | -0.20 | 6.83 | 5.95 | 7.70 | — |
| — | 49.45 | 52.80 | 51.12 | +0.77 | 43.9% | 200 | 43.9% | -0.23 | 7.12 | 6.10 | 8.15 | — |
| — | 42.65 | 46.10 | 44.38 | +0.72 | 43.5% | 210 | 43.5% | -0.28 | 10.82 | 8.45 | 13.20 | — |
| — | 36.05 | 39.60 | 37.83 | +0.66 | 43.3% | 220 | 43.3% | -0.35 | 13.65 | 11.45 | 15.85 | — |
| — | 30.60 | 33.75 | 32.17 | +0.60 | 43.1% | 230 | 43.1% | -0.41 | 17.73 | 15.80 | 19.65 | — |
| — | 23.50 | 28.85 | 26.18 | +0.54 | 43.0% | 240 | 43.0% | -0.47 | 23.32 | 22.25 | 24.40 | — |
| — | 22.05 | 23.55 | 22.80 | +0.48 | 42.8% | 250 | 42.8% | -0.54 | 29.07 | 27.75 | 30.40 | — |
| — | 16.75 | 21.40 | 19.07 | +0.42 | 42.7% | 260 | 42.7% | -0.60 | 35.15 | 33.75 | 36.55 | — |
| — | 12.05 | 16.70 | 14.38 | +0.36 | 42.7% | 270 | 42.7% | -0.66 | 42.33 | 40.65 | 44.00 | — |
| — | 11.35 | 13.80 | 12.57 | +0.31 | 42.6% | 280 | 42.6% | -0.71 | 49.40 | 47.50 | 51.30 | — |
| — | 8.85 | 11.40 | 10.12 | +0.27 | 42.5% | 290 | 42.5% | -0.76 | 57.17 | 55.25 | 59.10 | — |
| — | 6.70 | 9.20 | 7.95 | +0.23 | 42.5% | 300 | 42.5% | -0.81 | 65.33 | 63.40 | 67.25 | — |
| — | 4.70 | 9.50 | 7.10 | +0.19 | 42.5% | 310 | 42.5% | -0.85 | 73.25 | 71.60 | 74.90 | — |
| — | 4.65 | 6.00 | 5.33 | +0.16 | 42.5% | 320 | 42.5% | -0.88 | 82.88 | 80.95 | 84.80 | — |
| — | 3.05 | 5.30 | 4.17 | +0.14 | 42.6% | 330 | 42.6% | -0.91 | 91.67 | 89.55 | 93.80 | — |
| — | 3.00 | 4.55 | 3.77 | +0.12 | 42.7% | 340 | 42.7% | -0.94 | 101.10 | 99.00 | 103.20 | — |
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.