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 | |
| 36 | 53.70 | 58.55 | 56.12 | +0.88 | 45.3% | 190 | 45.3% | -0.12 | 4.00 | 3.20 | 4.80 | — |
| — | 49.60 | 54.90 | 52.25 | +0.86 | 44.9% | 195 | 44.9% | -0.14 | 4.62 | 4.00 | 5.25 | — |
| — | 45.65 | 49.90 | 47.77 | +0.84 | 44.6% | 200 | 44.6% | -0.17 | 5.40 | 4.90 | 5.90 | — |
| — | 41.85 | 46.75 | 44.30 | +0.81 | 44.2% | 205 | 44.2% | -0.19 | 6.50 | 5.95 | 7.05 | — |
| — | 38.20 | 42.30 | 40.25 | +0.78 | 44.0% | 210 | 44.0% | -0.22 | 7.62 | 6.85 | 8.40 | — |
| — | 34.75 | 39.00 | 36.88 | +0.75 | 43.7% | 215 | 43.7% | -0.25 | 9.38 | 7.70 | 11.05 | — |
| — | 31.50 | 35.65 | 33.58 | +0.72 | 43.5% | 220 | 43.5% | -0.29 | 10.97 | 10.40 | 11.55 | — |
| — | 29.65 | 32.50 | 31.07 | +0.68 | 43.3% | 225 | 43.3% | -0.32 | 12.85 | 12.25 | 13.45 | — |
| — | 26.45 | 29.10 | 27.77 | — | — | 230 | — | — | 15.00 | 14.40 | 15.60 | — |
| — | 24.05 | 26.35 | 25.20 | — | — | 235 | — | — | 17.18 | 16.50 | 17.85 | — |
| — | 22.70 | 24.00 | 23.35 | +0.57 | 42.9% | 240 | — | — | 20.10 | 19.05 | 21.15 | — |
| — | 19.25 | 21.60 | 20.43 | — | — | 245 | — | — | 22.82 | 21.70 | 23.95 | — |
| — | 17.00 | 20.00 | 18.50 | — | — | 250 | 42.8% | -0.51 | 25.60 | 24.50 | 26.70 | — |
| — | 15.75 | 17.50 | 16.62 | — | — | 255 | — | — | 28.38 | 27.20 | 29.55 | — |
| — | 14.20 | 15.40 | 14.80 | — | — | 260 | — | — | 32.00 | 30.55 | 33.45 | — |
| — | 12.05 | 13.95 | 13.00 | — | — | 265 | 42.7% | -0.62 | 35.05 | 33.60 | 36.50 | — |
| — | 10.65 | 12.40 | 11.53 | +0.37 | 42.7% | 270 | 42.7% | -0.65 | 38.83 | 37.30 | 40.35 | — |
| — | 9.35 | 11.00 | 10.18 | +0.33 | 42.8% | 275 | 42.8% | -0.68 | 42.95 | 41.05 | 44.85 | — |
| — | 8.30 | 9.85 | 9.07 | +0.31 | 42.8% | 280 | 42.8% | -0.71 | 46.62 | 44.50 | 48.75 | — |
| — | 6.30 | 8.75 | 7.53 | +0.28 | 42.9% | 285 | 42.9% | -0.74 | 50.70 | 48.65 | 52.75 | — |
| — | 6.05 | 7.60 | 6.83 | +0.25 | 42.9% | 290 | 42.9% | -0.77 | 54.83 | 52.80 | 56.85 | — |
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.