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 | |
| — | 41.50 | 50.00 | 45.75 | +1.00 | 100.3% | 195 | 100.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 37.50 | 43.35 | 40.42 | +1.00 | 94.3% | 200 | 94.3% | -0.00 | — | — | 0.08 | — |
| — | 31.85 | 38.30 | 35.08 | +1.00 | 82.6% | 205 | 82.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 26.65 | 34.45 | 30.55 | +1.00 | 71.6% | 210 | 71.6% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 21.85 | 28.00 | 24.93 | +0.99 | 64.1% | 215 | 64.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 19.40 | 25.35 | 22.38 | +0.99 | 61.3% | 217.5 | 61.3% | -0.01 | — | — | 0.13 | — |
| — | 17.75 | 23.70 | 20.73 | +0.98 | 59.0% | 220 | 59.0% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 14.75 | 21.15 | 17.95 | +0.97 | 56.8% | 222.5 | 56.8% | -0.03 | 0.14 | 0.08 | 0.20 | — |
| — | 12.35 | 19.75 | 16.05 | +0.95 | 54.9% | 225 | 54.9% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 9.55 | 16.75 | 13.15 | +0.93 | 53.1% | 227.5 | 53.1% | -0.07 | 0.38 | 0.28 | 0.47 | — |
| — | 8.65 | 12.85 | 10.75 | +0.89 | 51.6% | 230 | 51.6% | -0.11 | 0.47 | 0.43 | 0.52 | — |
| — | 7.65 | 10.50 | 9.07 | +0.83 | 50.3% | 232.5 | 50.3% | -0.17 | 0.82 | 0.65 | 0.99 | — |
| — | 6.35 | 7.85 | 7.10 | +0.75 | 49.4% | 235 | 49.4% | -0.25 | 1.26 | 1.20 | 1.33 | — |
| — | 4.50 | 5.50 | 5.00 | +0.65 | 49.0% | 237.5 | 49.0% | -0.35 | 1.98 | 1.80 | 2.15 | — |
| — | 3.70 | 4.05 | 3.88 | +0.54 | 49.0% | 240 | 49.0% | -0.46 | 3.10 | 3.00 | 3.20 | — |
| — | 2.53 | 2.80 | 2.67 | +0.43 | 49.2% | 242.5 | 49.2% | -0.58 | 4.40 | 4.15 | 4.65 | — |
| — | 1.72 | 1.88 | 1.80 | +0.32 | 49.6% | 245 | 49.6% | -0.68 | 6.17 | 5.75 | 6.60 | — |
| — | 1.08 | 1.23 | 1.16 | +0.23 | 50.3% | 247.5 | 50.3% | -0.77 | 7.88 | 5.00 | 10.75 | — |
| — | 0.72 | 0.77 | 0.74 | +0.16 | 51.0% | 250 | 51.0% | -0.84 | 10.85 | 8.50 | 13.20 | — |
| — | 0.39 | 0.50 | 0.45 | +0.10 | 51.8% | 252.5 | 51.8% | -0.90 | 12.07 | 9.70 | 14.45 | — |
| — | 0.25 | 0.30 | 0.28 | +0.07 | 52.4% | 255 | 52.4% | -0.93 | 15.85 | 13.00 | 18.70 | — |
| — | 0.05 | 0.21 | 0.13 | +0.04 | 52.9% | 257.5 | 52.9% | -0.96 | 17.35 | 13.65 | 21.05 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 53.1% | 260 | 53.1% | -0.98 | 19.62 | 18.15 | 21.10 | — |
| — | — | 0.11 | — | +0.01 | 53.1% | 262.5 | 53.1% | -0.99 | 22.77 | 19.55 | 26.00 | — |
| — | — | 0.12 | — | +0.01 | 52.9% | 265 | 52.9% | -1.00 | 24.23 | 23.15 | 25.30 | — |
| — | — | 0.07 | — | +0.00 | 52.5% | 267.5 | 52.5% | -1.00 | 27.52 | 24.10 | 30.95 | — |
| — | — | 0.03 | — | +0.00 | 52.2% | 270 | 52.2% | -1.00 | 30.40 | 27.55 | 33.25 | — |
| — | — | 0.02 | — | +0.00 | 51.8% | 272.5 | 51.8% | -1.00 | 33.05 | 30.10 | 36.00 | — |
| — | — | 0.01 | — | +0.00 | 51.6% | 275 | 51.6% | -1.00 | 36.20 | 33.95 | 38.45 | — |
| — | — | 0.01 | — | +0.00 | 51.2% | 280 | 51.2% | -1.00 | 41.23 | 38.95 | 43.50 | — |
| — | — | 0.03 | — | +0.00 | 51.2% | 285 | 51.2% | -1.00 | 46.33 | 43.90 | 48.75 | — |
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.