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 | |
| — | 43.00 | 48.20 | 45.60 | +1.00 | 55.8% | 195 | 55.8% | -0.00 | 0.17 | 0.02 | 0.33 | — |
| — | 38.05 | 42.90 | 40.48 | +0.99 | 54.7% | 200 | 54.7% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 33.10 | 38.30 | 35.70 | +0.98 | 52.8% | 205 | 52.8% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 28.15 | 33.35 | 30.75 | +0.97 | 50.4% | 210 | 50.4% | -0.03 | 0.17 | 0.13 | 0.22 | — |
| — | 23.30 | 28.50 | 25.90 | +0.95 | 47.8% | 215 | 47.8% | -0.05 | 0.27 | 0.18 | 0.36 | — |
| — | 20.90 | 26.10 | 23.50 | +0.94 | 46.6% | 217.5 | 46.6% | -0.06 | 0.46 | 0.30 | 0.61 | 105 |
| 185 | 18.55 | 22.60 | 20.57 | +0.92 | 45.5% | 220 | 45.5% | -0.08 | 0.57 | 0.49 | 0.66 | 2,054 |
| 5 | 16.25 | 20.95 | 18.60 | +0.90 | 44.4% | 222.5 | 44.4% | -0.10 | 0.74 | 0.54 | 0.94 | — |
| — | 14.00 | 18.00 | 16.00 | +0.87 | 43.5% | 225 | 43.5% | -0.13 | 0.97 | 0.88 | 1.07 | — |
| — | 11.90 | 16.60 | 14.25 | +0.83 | 42.7% | 227.5 | 42.7% | -0.17 | 1.53 | 1.23 | 1.83 | — |
| — | 12.45 | 13.85 | 13.15 | +0.79 | 42.0% | 230 | 42.0% | -0.21 | 1.84 | 1.71 | 1.98 | — |
| — | 8.55 | 12.25 | 10.40 | +0.74 | 41.5% | 232.5 | 41.5% | -0.26 | 2.60 | 2.26 | 2.95 | — |
| — | 8.35 | 9.85 | 9.10 | +0.68 | 41.1% | 235 | 41.1% | -0.32 | 3.23 | 3.00 | 3.45 | — |
| — | 7.55 | 8.15 | 7.85 | +0.62 | 40.8% | 237.5 | — | — | 4.30 | 3.75 | 4.85 | — |
| — | 6.25 | 6.70 | 6.47 | — | — | 240 | 40.5% | -0.45 | 5.45 | 4.95 | 5.95 | — |
| — | 5.00 | 5.45 | 5.22 | +0.48 | 40.4% | 242.5 | 40.4% | -0.52 | 6.78 | 5.20 | 8.35 | — |
| — | 4.00 | 4.35 | 4.17 | +0.41 | 40.3% | 245 | 40.3% | -0.59 | 8.28 | 7.55 | 9.00 | — |
| — | 2.63 | 3.45 | 3.04 | +0.35 | 40.3% | 247.5 | 40.3% | -0.66 | 10.40 | 8.70 | 12.10 | — |
| — | 2.40 | 2.76 | 2.58 | +0.29 | 40.4% | 250 | 40.4% | -0.72 | 11.95 | 11.05 | 12.85 | — |
| — | 1.75 | 2.24 | 2.00 | +0.23 | 40.6% | 252.5 | 40.6% | -0.77 | 13.95 | 11.50 | 16.40 | — |
| — | 1.37 | 1.80 | 1.58 | +0.19 | 40.9% | 255 | 40.9% | -0.81 | 15.60 | 14.40 | 16.80 | — |
| — | 0.95 | 1.25 | 1.10 | +0.15 | 41.2% | 257.5 | 41.2% | -0.85 | 18.02 | 15.40 | 20.65 | — |
| — | 0.65 | 0.97 | 0.81 | +0.12 | 41.7% | 260 | 41.7% | -0.88 | 19.85 | 17.90 | 21.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.10 | 42.1% | 262.5 | 42.1% | -0.91 | 23.15 | 21.10 | 25.20 | — |
| — | 0.38 | 0.56 | 0.47 | +0.08 | 42.7% | 265 | 42.7% | -0.93 | 25.32 | 23.10 | 27.55 | — |
| — | 0.26 | 0.44 | 0.35 | +0.06 | 43.3% | 267.5 | 43.3% | -0.95 | 27.40 | 24.85 | 29.95 | — |
| — | 0.10 | 0.49 | 0.29 | +0.05 | 43.9% | 270 | 43.9% | -0.96 | 29.95 | 27.65 | 32.25 | — |
| — | — | 0.38 | — | +0.03 | 44.6% | 272.5 | 44.6% | -0.97 | 32.55 | 30.30 | 34.80 | — |
| — | 0.03 | 0.17 | 0.10 | +0.03 | 45.4% | 275 | 45.4% | -0.98 | 35.20 | 33.10 | 37.30 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 47.3% | 280 | 47.3% | -0.99 | 39.70 | 37.10 | 42.30 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 49.4% | 285 | 49.4% | -1.00 | 44.70 | 42.10 | 47.30 | — |
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.