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 | |
| — | 42.85 | 48.45 | 45.65 | +1.00 | 62.2% | 195 | 62.2% | +0.00 | — | — | 4.30 | — |
| — | 40.35 | 45.80 | 43.08 | +1.00 | 65.1% | 197.5 | 65.1% | +0.00 | — | — | 4.30 | — |
| — | 37.85 | 43.45 | 40.65 | +1.00 | 70.4% | 200 | 70.4% | +0.00 | — | — | 0.01 | — |
| — | 35.35 | 40.95 | 38.15 | +1.00 | 78.0% | 202.5 | 78.0% | -0.00 | — | — | 0.92 | — |
| — | 32.85 | 38.65 | 35.75 | +1.00 | 86.6% | 205 | 86.6% | -0.00 | — | — | 0.02 | — |
| — | 30.35 | 35.90 | 33.12 | — | — | 207.5 | — | — | — | — | 3.70 | — |
| — | 27.85 | 33.00 | 30.43 | — | — | 210 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 25.35 | 30.70 | 28.02 | — | — | 212.5 | — | — | — | — | 0.64 | — |
| — | 22.85 | 28.25 | 25.55 | +0.99 | 87.9% | 215 | 87.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 20.35 | 24.60 | 22.48 | +0.99 | 80.3% | 217.5 | 80.3% | -0.01 | — | — | 0.05 | — |
| — | 17.85 | 23.05 | 20.45 | +0.99 | 73.3% | 220 | 73.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 15.35 | 21.85 | 18.60 | +0.99 | 67.2% | 222.5 | 67.2% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 12.90 | 17.25 | 15.07 | +0.99 | 61.7% | 225 | 61.7% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 11.00 | 15.00 | 13.00 | +0.98 | 56.9% | 227.5 | 56.9% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 9.80 | 12.20 | 11.00 | +0.96 | 53.0% | 230 | 53.0% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 6.35 | 9.50 | 7.92 | +0.92 | 50.6% | 232.5 | 50.6% | -0.08 | 0.27 | 0.21 | 0.32 | — |
| — | 5.20 | 7.10 | 6.15 | +0.85 | 49.1% | 235 | 49.1% | -0.15 | 0.53 | 0.48 | 0.57 | — |
| — | 4.30 | 5.00 | 4.65 | +0.73 | 48.5% | 237.5 | 48.5% | -0.27 | 1.05 | 0.96 | 1.14 | — |
| — | 2.91 | 3.15 | 3.03 | +0.58 | 48.6% | 240 | 48.6% | -0.42 | 1.89 | 1.78 | 2.00 | — |
| — | 1.73 | 1.90 | 1.81 | +0.42 | 49.3% | 242.5 | 49.3% | -0.58 | 3.31 | 2.96 | 3.65 | — |
| — | 0.94 | 1.11 | 1.02 | +0.27 | 50.2% | 245 | 50.2% | -0.73 | 5.08 | 4.40 | 5.75 | — |
| — | 0.50 | 0.61 | 0.56 | +0.17 | 51.2% | 247.5 | 51.2% | -0.83 | 7.50 | 4.90 | 10.10 | — |
| — | 0.23 | 0.30 | 0.27 | +0.10 | 52.4% | 250 | 52.4% | -0.90 | 9.38 | 7.70 | 11.05 | — |
| — | 0.08 | 0.33 | 0.20 | +0.05 | 53.8% | 252.5 | 53.8% | -0.95 | 12.88 | 10.95 | 14.80 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 55.0% | 255 | 55.0% | -0.97 | 14.72 | 12.20 | 17.25 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 55.7% | 257.5 | 55.7% | -0.99 | 17.65 | 15.55 | 19.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 55.8% | 260 | 55.8% | -1.00 | 19.90 | 17.55 | 22.25 | — |
| — | — | 0.01 | — | +0.00 | 55.3% | 262.5 | 55.3% | -1.00 | 22.68 | 20.60 | 24.75 | — |
| — | — | 0.01 | — | +0.00 | 54.8% | 265 | 54.8% | -1.00 | 24.73 | 23.00 | 26.45 | — |
| — | — | 1.59 | — | +0.00 | 54.1% | 267.5 | 54.1% | -1.00 | 27.68 | 25.60 | 29.75 | — |
| — | — | 0.01 | — | +0.00 | 53.5% | 270 | 53.5% | -1.00 | 29.68 | 27.10 | 32.25 | — |
| — | — | 0.02 | — | +0.00 | 52.9% | 272.5 | 52.9% | -1.00 | 32.35 | 29.95 | 34.75 | — |
| — | — | 0.01 | — | +0.00 | 52.5% | 275 | 52.5% | -1.00 | 35.05 | 32.85 | 37.25 | — |
| — | — | 0.08 | — | +0.00 | 52.3% | 280 | 52.3% | -1.00 | 40.35 | 38.45 | 42.25 | — |
| — | — | 1.50 | — | +0.00 | 52.5% | 285 | 52.5% | -1.00 | 45.23 | 43.20 | 47.25 | — |
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.