Spot 240.62
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.15 | 51.10 | 47.12 | +0.96 | 44.9% | 195 | 44.9% | -0.04 | 0.63 | 0.23 | 1.03 | — |
| — | 38.25 | 46.35 | 42.30 | +0.94 | 44.3% | 200 | 44.3% | -0.06 | 1.02 | 0.53 | 1.51 | — |
| — | 33.65 | 42.00 | 37.83 | +0.91 | 43.7% | 205 | 43.7% | -0.09 | 1.32 | 1.03 | 1.61 | — |
| — | 29.20 | 37.35 | 33.27 | +0.88 | 43.1% | 210 | 43.1% | -0.12 | 1.92 | 1.44 | 2.39 | — |
| — | 25.15 | 33.35 | 29.25 | +0.84 | 42.6% | 215 | 42.6% | -0.16 | 2.67 | 2.28 | 3.05 | — |
| — | 21.15 | 27.85 | 24.50 | +0.80 | 42.2% | 220 | 42.2% | -0.20 | 4.00 | 3.50 | 4.50 | — |
| — | 18.80 | 23.00 | 20.90 | +0.74 | 41.8% | 225 | 41.8% | -0.26 | 4.83 | 4.45 | 5.20 | — |
| — | 14.95 | 19.80 | 17.38 | +0.68 | 41.4% | 230 | 41.4% | -0.32 | 6.40 | 6.00 | 6.80 | — |
| — | 10.80 | 16.05 | 13.43 | +0.62 | 41.1% | 235 | 41.1% | -0.39 | 8.57 | 8.00 | 9.15 | — |
| — | 10.85 | 12.55 | 11.70 | +0.55 | 40.9% | 240 | 40.9% | -0.46 | 9.62 | 7.50 | 11.75 | — |
| — | 7.90 | 12.55 | 10.22 | +0.47 | 40.7% | 245 | 40.7% | -0.53 | 13.30 | 12.25 | 14.35 | — |
| — | 7.25 | 8.20 | 7.72 | +0.41 | 40.6% | 250 | 40.6% | -0.60 | 16.38 | 14.95 | 17.80 | — |
| — | 5.65 | 6.45 | 6.05 | +0.34 | 40.6% | 255 | 40.6% | -0.66 | 19.05 | 17.30 | 20.80 | — |
| — | 3.70 | 5.55 | 4.62 | +0.28 | 40.6% | 260 | 40.6% | -0.72 | 22.90 | 20.75 | 25.05 | — |
| — | 2.64 | 4.65 | 3.65 | +0.23 | 40.7% | 265 | 40.7% | -0.78 | 27.90 | 24.80 | 31.00 | — |
| — | 2.18 | 3.00 | 2.59 | +0.19 | 40.9% | 270 | 40.9% | -0.82 | 31.27 | 28.65 | 33.90 | — |
| — | 1.02 | 2.95 | 1.99 | +0.15 | 41.1% | 275 | 41.1% | -0.86 | 36.73 | 33.60 | 39.85 | — |
| — | 0.86 | 1.85 | 1.35 | +0.12 | 41.3% | 280 | 41.3% | -0.90 | 41.00 | 37.65 | 44.35 | — |
| — | 0.81 | 1.26 | 1.03 | +0.09 | 41.6% | 285 | 41.6% | -0.92 | 45.75 | 42.50 | 49.00 | — |
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.