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 | |
| — | 41.85 | 50.15 | 46.00 | +1.00 | 51.6% | 195 | 51.6% | -0.00 | — | — | 0.09 | — |
| — | 39.35 | 47.60 | 43.48 | +0.99 | 50.9% | 197.5 | 50.9% | -0.01 | — | — | 0.73 | — |
| — | 37.50 | 45.15 | 41.33 | +0.99 | 50.3% | 200 | 50.3% | -0.01 | 0.17 | 0.02 | 0.32 | — |
| — | 34.40 | 42.25 | 38.33 | +0.99 | 49.6% | 202.5 | 49.6% | -0.01 | — | — | 0.36 | — |
| — | 31.95 | 40.10 | 36.02 | +0.98 | 48.9% | 205 | 48.9% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 29.70 | 37.05 | 33.38 | +0.98 | 48.2% | 207.5 | 48.2% | -0.02 | — | — | 0.61 | — |
| — | 27.05 | 35.25 | 31.15 | +0.97 | 47.6% | 210 | 47.6% | -0.03 | 0.20 | 0.14 | 0.26 | — |
| — | 24.65 | 32.90 | 28.77 | +0.96 | 47.0% | 212.5 | 47.0% | -0.04 | 0.58 | 0.19 | 0.98 | — |
| — | 22.40 | 30.50 | 26.45 | +0.95 | 46.4% | 215 | 46.4% | -0.05 | 0.43 | 0.27 | 0.60 | — |
| — | 19.90 | 28.10 | 24.00 | +0.93 | 45.8% | 217.5 | 45.8% | -0.07 | 0.62 | 0.32 | 0.93 | — |
| — | 17.75 | 25.45 | 21.60 | +0.91 | 45.3% | 220 | 45.3% | -0.09 | 0.81 | 0.60 | 1.01 | — |
| — | 15.40 | 22.05 | 18.73 | +0.88 | 44.8% | 222.5 | 44.8% | -0.12 | 0.91 | 0.60 | 1.22 | — |
| — | 13.55 | 20.80 | 17.18 | +0.85 | 44.4% | 225 | 44.4% | -0.15 | 1.33 | 1.17 | 1.50 | — |
| — | 11.50 | 19.10 | 15.30 | +0.81 | 44.0% | 227.5 | 44.0% | -0.19 | 2.42 | 1.44 | 3.40 | — |
| — | 11.70 | 14.75 | 13.22 | +0.76 | 43.6% | 230 | 43.6% | -0.24 | 2.29 | 1.98 | 2.60 | — |
| — | 8.80 | 13.50 | 11.15 | +0.71 | 43.3% | 232.5 | 43.3% | -0.29 | 3.17 | 2.50 | 3.85 | — |
| — | 8.20 | 10.85 | 9.53 | +0.66 | 43.0% | 235 | 43.0% | -0.35 | 3.85 | 3.40 | 4.30 | — |
| — | 6.85 | 9.90 | 8.38 | +0.60 | 42.8% | 237.5 | 42.8% | -0.40 | 4.90 | 4.20 | 5.60 | — |
| — | 6.45 | 7.25 | 6.85 | +0.54 | 42.6% | 240 | 42.6% | -0.47 | 5.80 | 5.00 | 6.60 | — |
| — | 4.30 | 6.50 | 5.40 | +0.47 | 42.4% | 242.5 | 42.4% | -0.53 | 6.90 | 5.50 | 8.30 | — |
| — | 4.25 | 4.85 | 4.55 | +0.41 | 42.2% | 245 | 42.2% | -0.59 | 8.47 | 7.35 | 9.60 | — |
| — | 3.30 | 3.85 | 3.58 | +0.35 | 42.1% | 247.5 | 42.1% | -0.65 | 9.93 | 7.20 | 12.65 | — |
| — | 2.80 | 3.00 | 2.90 | +0.30 | 42.0% | 250 | 42.0% | -0.71 | 12.43 | 10.25 | 14.60 | — |
| — | 1.70 | 2.71 | 2.21 | +0.25 | 42.0% | 252.5 | 42.0% | -0.76 | 14.43 | 10.90 | 17.95 | — |
| — | 1.20 | 1.90 | 1.55 | +0.20 | 41.9% | 255 | 41.9% | -0.80 | 16.27 | 13.00 | 19.55 | — |
| — | 1.01 | 1.67 | 1.34 | +0.16 | 41.9% | 257.5 | 41.9% | -0.84 | 17.43 | 14.75 | 20.10 | — |
| — | 0.83 | 1.10 | 0.96 | +0.13 | 41.9% | 260 | 41.9% | -0.87 | 20.85 | 17.80 | 23.90 | — |
| — | 0.47 | 0.96 | 0.71 | +0.10 | 42.0% | 262.5 | 42.0% | -0.90 | 23.15 | 19.85 | 26.45 | — |
| — | 0.40 | 0.76 | 0.58 | +0.08 | 42.1% | 265 | 42.1% | -0.93 | 24.05 | 22.10 | 26.00 | — |
| — | 0.22 | 0.70 | 0.46 | +0.06 | 42.2% | 267.5 | 42.2% | -0.95 | 27.40 | 23.65 | 31.15 | — |
| — | 0.18 | 1.13 | 0.66 | +0.05 | 42.3% | 270 | 42.3% | -0.96 | 30.10 | 26.60 | 33.60 | — |
| — | — | 0.99 | — | +0.03 | 42.6% | 275 | 42.6% | -0.98 | 34.35 | 30.20 | 38.50 | — |
| — | 0.03 | 0.20 | 0.12 | +0.01 | 43.0% | 280 | 43.0% | -1.00 | 39.35 | 35.20 | 43.50 | — |
| — | — | 0.28 | — | +0.01 | 43.5% | 285 | 43.5% | -1.00 | 44.35 | 40.20 | 48.50 | — |
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.