Spot 241.16
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.85 | 50.55 | 47.20 | +1.00 | 50.0% | 195 | 50.0% | -0.00 | — | — | 0.20 | — |
| — | 41.40 | 48.05 | 44.73 | +1.00 | 49.1% | 197.5 | 49.1% | -0.00 | — | — | 0.47 | — |
| — | 38.90 | 45.55 | 42.23 | +1.00 | 48.2% | 200 | 48.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 36.40 | 43.05 | 39.73 | +0.99 | 47.3% | 202.5 | 47.3% | -0.01 | — | — | 0.89 | — |
| — | 33.90 | 40.55 | 37.23 | +0.99 | 46.3% | 205 | 46.3% | -0.01 | — | — | 0.45 | — |
| — | 30.55 | 38.10 | 34.33 | +0.99 | 45.4% | 207.5 | 45.4% | -0.01 | — | — | 0.49 | — |
| — | 28.90 | 35.65 | 32.27 | +0.98 | 44.5% | 210 | 44.5% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 28.25 | 33.15 | 30.70 | +0.98 | 43.6% | 212.5 | 43.6% | -0.02 | — | — | 0.52 | — |
| — | 24.10 | 30.75 | 27.43 | +0.97 | 42.8% | 215 | 42.8% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 21.70 | 28.35 | 25.02 | — | — | 217.5 | — | — | — | — | 0.51 | — |
| — | 20.05 | 25.95 | 23.00 | — | — | 220 | 41.3% | -0.06 | 0.40 | 0.22 | 0.58 | — |
| — | 16.20 | 23.65 | 19.93 | — | — | 222.5 | 40.6% | -0.08 | 0.49 | 0.31 | 0.68 | — |
| — | 15.30 | 21.50 | 18.40 | +0.89 | 40.1% | 225 | 40.1% | -0.11 | 0.65 | 0.50 | 0.80 | — |
| — | 13.50 | 19.10 | 16.30 | +0.85 | 39.7% | 227.5 | 39.7% | -0.15 | 1.03 | 0.86 | 1.20 | — |
| — | 9.75 | 16.15 | 12.95 | +0.81 | 39.3% | 230 | 39.3% | -0.20 | 1.35 | 1.11 | 1.60 | — |
| — | 8.45 | 13.85 | 11.15 | +0.75 | 39.1% | 232.5 | 39.1% | -0.25 | 1.95 | 1.52 | 2.37 | — |
| — | 8.05 | 11.60 | 9.82 | +0.69 | 38.9% | 235 | 38.9% | -0.31 | 2.74 | 2.53 | 2.95 | — |
| — | 6.50 | 9.65 | 8.07 | +0.63 | 38.9% | 237.5 | 38.9% | -0.38 | 3.50 | 3.05 | 3.95 | — |
| — | 5.85 | 7.45 | 6.65 | +0.55 | 38.9% | 240 | 38.9% | -0.45 | 4.97 | 3.75 | 6.20 | — |
| — | 4.20 | 8.10 | 6.15 | +0.48 | 38.9% | 242.5 | 38.9% | -0.52 | 6.10 | 5.40 | 6.80 | — |
| — | 3.60 | 4.55 | 4.08 | +0.41 | 39.0% | 245 | 39.0% | -0.59 | 7.03 | 4.90 | 9.15 | — |
| — | 2.77 | 3.30 | 3.04 | +0.34 | 39.2% | 247.5 | 39.2% | -0.66 | 9.10 | 7.75 | 10.45 | — |
| — | 2.23 | 2.64 | 2.44 | +0.28 | 39.3% | 250 | 39.3% | -0.72 | 10.55 | 8.05 | 13.05 | — |
| — | 1.69 | 1.95 | 1.82 | +0.23 | 39.5% | 252.5 | 39.5% | -0.77 | 12.40 | 10.25 | 14.55 | — |
| — | 1.12 | 1.63 | 1.38 | +0.18 | 39.8% | 255 | 39.8% | -0.82 | 14.65 | 12.35 | 16.95 | — |
| — | 0.89 | 1.20 | 1.04 | +0.14 | 40.0% | 257.5 | 40.0% | -0.86 | 16.85 | 15.15 | 18.55 | — |
| — | 0.45 | 1.00 | 0.72 | +0.11 | 40.3% | 260 | 40.3% | -0.89 | 19.90 | 17.10 | 22.70 | — |
| — | 0.34 | 0.94 | 0.64 | +0.09 | 40.6% | 262.5 | 40.6% | -0.92 | 22.20 | 19.40 | 25.00 | — |
| — | 0.34 | 0.54 | 0.44 | +0.07 | 41.0% | 265 | 41.0% | -0.94 | 24.60 | 21.35 | 27.85 | — |
| — | 0.11 | 0.49 | 0.30 | +0.05 | 41.3% | 267.5 | 41.3% | -0.96 | 26.73 | 23.10 | 30.35 | — |
| — | — | 0.26 | — | +0.04 | 41.7% | 270 | 41.7% | -0.97 | 29.40 | 26.05 | 32.75 | — |
| — | — | 0.27 | — | +0.03 | 42.2% | 272.5 | 42.2% | -0.98 | 31.25 | 28.85 | 33.65 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 42.6% | 275 | 42.6% | -0.99 | 34.45 | 31.20 | 37.70 | — |
| — | 0.03 | 0.22 | 0.12 | +0.01 | 43.6% | 280 | 43.6% | -1.00 | 39.23 | 35.75 | 42.70 | — |
| — | — | 0.16 | — | +0.01 | 44.8% | 285 | 44.8% | -1.00 | 44.05 | 40.40 | 47.70 | — |
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.