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 | |
| — | 52.45 | 59.70 | 56.08 | +0.88 | 45.4% | 190 | 45.4% | -0.12 | 3.60 | 3.20 | 4.00 | — |
| — | 48.30 | 55.75 | 52.02 | +0.86 | 45.0% | 195 | 45.0% | -0.14 | 4.53 | 4.05 | 5.00 | — |
| — | 44.50 | 51.15 | 47.83 | +0.84 | 44.7% | 200 | 44.7% | -0.16 | 5.28 | 4.90 | 5.65 | — |
| — | 40.50 | 47.70 | 44.10 | +0.81 | 44.4% | 205 | 44.4% | -0.19 | 6.08 | 5.40 | 6.75 | — |
| — | 36.80 | 42.45 | 39.62 | +0.78 | 44.2% | 210 | 44.2% | -0.22 | 7.35 | 6.65 | 8.05 | — |
| — | 33.30 | 40.25 | 36.77 | +0.75 | 43.9% | 215 | 43.9% | -0.25 | 9.20 | 8.35 | 10.05 | — |
| — | 30.65 | 35.35 | 33.00 | +0.72 | 43.8% | 220 | 43.8% | -0.29 | 10.60 | 10.05 | 11.15 | — |
| — | 28.05 | 32.15 | 30.10 | +0.68 | 43.6% | 225 | 43.6% | -0.32 | 12.25 | 11.20 | 13.30 | — |
| — | 26.15 | 29.20 | 27.68 | +0.64 | 43.5% | 230 | 43.5% | -0.36 | 14.45 | 13.75 | 15.15 | — |
| — | 22.95 | 26.60 | 24.77 | +0.61 | 43.4% | 235 | 43.4% | -0.40 | 17.82 | 15.10 | 20.55 | — |
| — | 20.50 | 23.55 | 22.02 | +0.57 | 43.3% | 240 | 43.3% | -0.44 | 19.43 | 18.30 | 20.55 | — |
| — | 19.45 | 20.95 | 20.20 | +0.53 | 43.3% | 245 | 43.3% | -0.48 | 23.05 | 20.35 | 25.75 | — |
| — | 17.05 | 19.25 | 18.15 | +0.49 | 43.3% | 250 | 43.3% | -0.51 | 24.80 | 23.20 | 26.40 | — |
| — | 15.15 | 17.25 | 16.20 | +0.46 | 43.3% | 255 | 43.3% | -0.55 | 28.02 | 25.30 | 30.75 | — |
| — | 12.75 | 15.05 | 13.90 | +0.42 | 43.3% | 260 | 43.3% | -0.59 | 30.93 | 28.80 | 33.05 | — |
| — | 11.40 | 14.25 | 12.82 | +0.39 | 43.3% | 265 | 43.3% | -0.62 | 33.98 | 32.20 | 35.75 | — |
| — | 9.65 | 14.35 | 12.00 | +0.36 | 43.4% | 270 | 43.4% | -0.66 | 37.77 | 36.60 | 38.95 | — |
| — | 8.40 | 10.70 | 9.55 | +0.33 | 43.5% | 275 | 43.5% | -0.69 | 41.95 | 39.70 | 44.20 | — |
| — | 7.55 | 9.00 | 8.28 | +0.30 | 43.5% | 280 | 43.5% | -0.72 | 45.62 | 42.35 | 48.90 | — |
| — | 6.90 | 8.50 | 7.70 | +0.27 | 43.6% | 285 | 43.6% | -0.75 | 49.95 | 46.60 | 53.30 | — |
| — | 5.85 | 8.00 | 6.92 | +0.25 | 43.7% | 290 | 43.7% | -0.77 | 54.83 | 51.95 | 57.70 | — |
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.