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 | |
| — | 73.80 | 80.35 | 77.08 | +0.91 | 47.5% | 170 | 47.5% | -0.09 | 3.50 | 3.00 | 4.00 | — |
| — | 69.55 | 76.50 | 73.03 | +0.89 | 47.1% | 175 | 47.1% | -0.11 | 4.30 | 2.65 | 5.95 | — |
| — | 65.45 | 72.80 | 69.12 | +0.88 | 46.8% | 180 | 46.8% | -0.12 | 5.30 | 3.40 | 7.20 | — |
| — | 62.85 | 69.55 | 66.20 | +0.86 | 46.5% | 185 | 46.5% | -0.14 | 5.80 | 5.00 | 6.60 | — |
| — | 57.50 | 64.90 | 61.20 | +0.84 | 46.2% | 190 | 46.2% | -0.16 | 6.80 | 6.25 | 7.35 | — |
| — | 53.75 | 61.35 | 57.55 | +0.82 | 45.9% | 195 | 45.9% | -0.18 | 8.30 | 5.80 | 10.80 | — |
| — | 50.10 | 57.45 | 53.77 | +0.80 | 45.6% | 200 | 45.6% | -0.21 | 8.60 | 6.65 | 10.55 | — |
| — | 43.30 | 50.00 | 46.65 | +0.75 | 45.2% | 210 | 45.2% | -0.25 | 13.15 | 11.70 | 14.60 | — |
| — | 38.25 | 43.80 | 41.02 | +0.70 | 44.9% | 220 | 44.9% | -0.31 | 14.95 | 13.10 | 16.80 | — |
| — | 32.55 | 38.10 | 35.33 | +0.64 | 44.6% | 230 | 44.6% | -0.36 | 19.52 | 17.25 | 21.80 | — |
| — | 27.20 | 33.25 | 30.23 | +0.59 | 44.4% | 240 | 44.4% | -0.42 | 24.45 | 22.20 | 26.70 | — |
| — | 23.30 | 26.85 | 25.07 | +0.53 | 44.2% | 250 | 44.2% | -0.48 | 30.60 | 29.20 | 32.00 | — |
| — | 19.15 | 25.30 | 22.23 | +0.48 | 44.1% | 260 | 44.1% | -0.54 | 36.80 | 33.65 | 39.95 | — |
| — | 15.80 | 21.15 | 18.48 | +0.43 | 44.1% | 270 | 44.1% | -0.59 | 43.25 | 40.65 | 45.85 | — |
| — | 11.65 | 18.90 | 15.28 | +0.38 | 44.1% | 280 | 44.1% | -0.64 | 49.92 | 46.85 | 53.00 | — |
| — | 9.15 | 16.60 | 12.88 | +0.33 | 44.1% | 290 | 44.1% | -0.69 | 58.50 | 55.30 | 61.70 | — |
| — | 7.05 | 12.60 | 9.82 | +0.29 | 44.2% | 300 | 44.2% | -0.74 | 65.35 | 62.50 | 68.20 | 116 |
| 837 | 5.60 | 12.50 | 9.05 | +0.25 | 44.2% | 310 | 44.2% | -0.78 | 75.25 | 72.55 | 77.95 | 40 |
| 293 | 5.80 | 10.15 | 7.97 | +0.22 | 44.3% | 320 | 44.3% | -0.82 | 83.20 | 79.80 | 86.60 | — |
| — | 3.75 | 8.30 | 6.03 | +0.19 | 44.5% | 330 | 44.5% | -0.85 | 92.65 | 89.70 | 95.60 | — |
| — | 2.67 | 5.90 | 4.29 | +0.16 | 44.6% | 340 | 44.6% | -0.88 | 101.28 | 97.75 | 104.80 | — |
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.