Spot 242.52
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 51.20 | 49.40 | +0.93 | 55.0% | 195 | 55.0% | -0.07 | 1.57 | 0.60 | 2.55 | — |
| — | 43.20 | 46.70 | 44.95 | +0.90 | 54.3% | 200 | 54.3% | -0.10 | 2.12 | 0.75 | 3.50 | — |
| — | 39.00 | 42.40 | 40.70 | +0.88 | 53.7% | 205 | 53.7% | -0.12 | 2.70 | 1.30 | 4.10 | — |
| — | 35.00 | 38.30 | 36.65 | +0.85 | 53.1% | 210 | 53.1% | -0.15 | 3.25 | 1.50 | 5.00 | — |
| — | 31.00 | 34.40 | 32.70 | +0.81 | 52.7% | 215 | 52.7% | -0.19 | 4.50 | 3.00 | 6.00 | — |
| — | 27.20 | 30.70 | 28.95 | +0.77 | 52.3% | 220 | 52.3% | -0.23 | 5.60 | 4.20 | 7.00 | — |
| — | 23.60 | 27.20 | 25.40 | +0.72 | 51.9% | 225 | 51.9% | -0.28 | 7.00 | 5.70 | 8.30 | — |
| — | 21.00 | 23.90 | 22.45 | +0.67 | 51.6% | 230 | 51.6% | -0.33 | 8.85 | 7.20 | 10.50 | — |
| — | 18.10 | 20.90 | 19.50 | +0.62 | 51.3% | 235 | 51.3% | -0.38 | 10.80 | 9.30 | 12.30 | — |
| — | 15.30 | 18.10 | 16.70 | +0.57 | 51.0% | 240 | 51.0% | -0.44 | 12.90 | 11.50 | 14.30 | — |
| — | 12.20 | 15.80 | 14.00 | +0.51 | 50.8% | 245 | 50.8% | -0.49 | 15.15 | 14.00 | 16.30 | — |
| — | 10.90 | 13.80 | 12.35 | +0.46 | 50.5% | 250 | 50.5% | -0.54 | 18.45 | 16.70 | 20.20 | — |
| — | 8.50 | 11.90 | 10.20 | +0.41 | 50.3% | 255 | 50.3% | -0.60 | 21.45 | 19.90 | 23.00 | — |
| — | 6.70 | 10.30 | 8.50 | +0.36 | 50.1% | 260 | 50.1% | -0.65 | 24.90 | 23.20 | 26.60 | — |
| — | 5.30 | 8.80 | 7.05 | +0.31 | 49.8% | 265 | 49.8% | -0.70 | 28.60 | 26.80 | 30.40 | — |
| — | 4.00 | 7.40 | 5.70 | +0.26 | 49.6% | 270 | 49.6% | -0.74 | 32.40 | 30.60 | 34.20 | — |
| — | 2.95 | 6.60 | 4.78 | +0.22 | 49.4% | 275 | 49.4% | -0.78 | 36.20 | 34.60 | 37.80 | — |
| — | 2.70 | 5.20 | 3.95 | +0.19 | 49.3% | 280 | 49.3% | -0.82 | 40.35 | 38.70 | 42.00 | — |
| — | 1.15 | 4.70 | 2.92 | +0.16 | 49.1% | 285 | 49.1% | -0.85 | 44.65 | 43.10 | 46.20 | — |
| — | 0.80 | 4.50 | 2.65 | +0.13 | 48.9% | 290 | 48.9% | -0.88 | 49.35 | 47.50 | 51.20 | — |
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.