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 | |
| — | 52.90 | 58.20 | 55.55 | +0.90 | 46.0% | 190 | 46.0% | -0.10 | 2.60 | 2.44 | 2.75 | — |
| — | 48.65 | 54.35 | 51.50 | +0.88 | 45.6% | 195 | — | — | 3.29 | 2.79 | 3.80 | — |
| — | 45.25 | 49.85 | 47.55 | +0.85 | 45.3% | 200 | 45.3% | -0.15 | 4.33 | 4.00 | 4.65 | — |
| — | 39.60 | 47.90 | 43.75 | +0.82 | 45.0% | 205 | 45.0% | -0.18 | 5.17 | 4.85 | 5.50 | — |
| — | 36.75 | 41.95 | 39.35 | +0.79 | 44.7% | 210 | 44.7% | -0.21 | 6.33 | 6.00 | 6.65 | — |
| — | 33.15 | 38.05 | 35.60 | +0.76 | 44.5% | 215 | 44.5% | -0.24 | 7.65 | 7.25 | 8.05 | — |
| — | 31.15 | 34.75 | 32.95 | +0.72 | 44.4% | 220 | 44.4% | -0.28 | 9.53 | 8.90 | 10.15 | — |
| — | 26.90 | 31.35 | 29.12 | +0.69 | 44.3% | 225 | 44.3% | -0.32 | 11.05 | 9.50 | 12.60 | — |
| — | 25.30 | 28.30 | 26.80 | +0.65 | 44.2% | 230 | 44.2% | -0.36 | 12.93 | 12.40 | 13.45 | — |
| — | 22.45 | 25.85 | 24.15 | +0.61 | 44.1% | 235 | 44.1% | -0.40 | 15.47 | 14.15 | 16.80 | — |
| — | 20.80 | 23.45 | 22.12 | +0.57 | 44.1% | 240 | 44.1% | -0.44 | 17.90 | 17.20 | 18.60 | — |
| — | 18.00 | 20.45 | 19.23 | +0.53 | 44.0% | 245 | 44.0% | -0.48 | 20.75 | 19.15 | 22.35 | — |
| — | 15.95 | 18.15 | 17.05 | +0.49 | 44.0% | 250 | 44.0% | -0.52 | 23.65 | 21.80 | 25.50 | — |
| — | 13.25 | 16.30 | 14.78 | +0.45 | 44.1% | 255 | 44.1% | -0.56 | 26.48 | 24.70 | 28.25 | — |
| — | 12.60 | 14.70 | 13.65 | +0.41 | 44.1% | 260 | 44.1% | -0.60 | 29.82 | 28.25 | 31.40 | — |
| — | 10.95 | 12.75 | 11.85 | +0.38 | 44.2% | 265 | 44.2% | -0.63 | 32.70 | 30.30 | 35.10 | — |
| — | 9.65 | 10.90 | 10.28 | +0.34 | 44.2% | 270 | 44.2% | -0.67 | 36.48 | 34.30 | 38.65 | — |
| — | 8.40 | 9.55 | 8.97 | +0.31 | 44.3% | 275 | 44.3% | -0.70 | 40.35 | 38.35 | 42.35 | — |
| — | 7.35 | 8.50 | 7.92 | +0.28 | 44.4% | 280 | 44.4% | -0.73 | 43.92 | 41.45 | 46.40 | — |
| — | 6.35 | 7.70 | 7.03 | +0.25 | 44.5% | 285 | 44.5% | -0.76 | 47.85 | 45.35 | 50.35 | — |
| — | 5.30 | 7.15 | 6.22 | +0.23 | 44.7% | 290 | 44.7% | -0.79 | 51.85 | 50.30 | 53.40 | — |
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.