Spot 241.13
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.95 | 49.30 | 46.62 | +0.96 | 43.9% | 195 | 43.9% | -0.04 | 0.45 | 0.16 | 0.74 | — |
| — | 39.20 | 44.55 | 41.88 | +0.95 | 43.3% | 200 | 43.3% | -0.05 | 0.78 | 0.60 | 0.96 | — |
| — | 34.55 | 39.35 | 36.95 | +0.92 | 42.7% | 205 | 42.7% | -0.07 | 1.17 | 0.95 | 1.39 | — |
| — | 30.10 | 35.45 | 32.77 | +0.89 | 42.1% | 210 | 42.1% | -0.10 | 1.98 | 1.41 | 2.55 | — |
| — | 25.80 | 31.25 | 28.52 | +0.86 | 41.7% | 215 | 41.7% | -0.14 | 2.36 | 1.62 | 3.10 | — |
| — | 21.80 | 26.10 | 23.95 | +0.81 | 41.3% | 220 | 41.3% | -0.19 | 3.38 | 3.10 | 3.65 | — |
| — | 18.10 | 22.40 | 20.25 | +0.76 | 40.9% | 225 | 40.9% | -0.25 | 4.62 | 4.30 | 4.95 | — |
| — | 14.70 | 18.85 | 16.77 | +0.69 | 40.6% | 230 | 40.6% | -0.31 | 6.15 | 5.75 | 6.55 | — |
| — | 14.10 | 15.20 | 14.65 | +0.62 | 40.4% | 235 | 40.4% | -0.38 | 8.28 | 7.65 | 8.90 | — |
| — | 11.05 | 12.40 | 11.72 | +0.55 | 40.3% | 240 | 40.3% | -0.45 | 9.95 | 8.90 | 11.00 | — |
| — | 8.80 | 10.00 | 9.40 | +0.48 | 40.2% | 245 | 40.2% | -0.53 | 12.93 | 12.20 | 13.65 | — |
| — | 4.45 | 8.55 | 6.50 | +0.41 | 40.2% | 250 | 40.2% | -0.60 | 16.00 | 15.20 | 16.80 | — |
| — | 3.70 | 8.25 | 5.97 | +0.34 | 40.3% | 255 | 40.3% | -0.66 | 19.62 | 17.85 | 21.40 | — |
| — | 3.25 | 5.10 | 4.17 | +0.28 | 40.4% | 260 | 40.4% | -0.72 | 23.23 | 20.45 | 26.00 | — |
| — | 2.04 | 4.10 | 3.07 | +0.23 | 40.6% | 265 | 40.6% | -0.78 | 27.23 | 24.45 | 30.00 | 2 |
| — | 2.36 | 2.83 | 2.60 | +0.18 | 40.8% | 270 | 40.8% | -0.83 | 31.62 | 29.05 | 34.20 | 1 |
| — | 0.85 | 2.39 | 1.62 | +0.15 | 41.1% | 275 | 41.1% | -0.86 | 35.88 | 33.15 | 38.60 | 2 |
| — | 0.53 | 2.80 | 1.67 | +0.12 | 41.4% | 280 | 41.4% | -0.90 | 40.65 | 38.15 | 43.15 | 0 |
| — | 0.84 | 1.38 | 1.11 | +0.09 | 41.8% | 285 | 41.8% | -0.92 | 45.10 | 43.15 | 47.05 | 1 |
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.