Spot 241.16
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.70 | 50.30 | 47.00 | — | — | 195 | 82.0% | +0.00 | — | — | 4.25 | — |
| — | 37.35 | 45.30 | 41.33 | +1.00 | 77.4% | 200 | — | — | — | — | 0.01 | — |
| — | 32.80 | 40.35 | 36.58 | +1.00 | 73.0% | 205 | 73.0% | -0.00 | — | — | 0.54 | — |
| — | 31.20 | 37.85 | 34.52 | +1.00 | 71.0% | 207.5 | 71.0% | -0.00 | — | — | 4.30 | — |
| — | 27.80 | 35.35 | 31.57 | +1.00 | 69.1% | 210 | 69.1% | -0.00 | — | — | 0.24 | — |
| — | 25.05 | 32.80 | 28.93 | +1.00 | 67.5% | 212.5 | 67.5% | -0.00 | — | — | 1.09 | — |
| — | 23.15 | 30.35 | 26.75 | +1.00 | 65.9% | 215 | 65.9% | -0.00 | — | — | 0.35 | — |
| — | 20.55 | 27.85 | 24.20 | +1.00 | 64.4% | 217.5 | 64.4% | -0.00 | — | — | 0.20 | — |
| — | 19.50 | 25.35 | 22.43 | +1.00 | 62.9% | 220 | 62.9% | -0.00 | — | — | 0.24 | — |
| — | 17.85 | 22.85 | 20.35 | +0.99 | 61.2% | 222.5 | 61.2% | -0.01 | — | — | 0.03 | — |
| — | 14.50 | 18.90 | 16.70 | +0.99 | 59.3% | 225 | 59.3% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 10.70 | 17.95 | 14.32 | +0.98 | 56.8% | 227.5 | 56.8% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 9.60 | 14.15 | 11.88 | +0.96 | 53.8% | 230 | 53.8% | -0.04 | 0.17 | 0.04 | 0.30 | — |
| — | 5.55 | 12.90 | 9.22 | +0.92 | 50.2% | 232.5 | 50.2% | -0.08 | 0.24 | 0.11 | 0.37 | — |
| — | 5.40 | 9.00 | 7.20 | +0.86 | 46.6% | 235 | 46.6% | -0.14 | 0.31 | 0.19 | 0.43 | — |
| — | 4.00 | 5.70 | 4.85 | +0.75 | 43.6% | 237.5 | 43.6% | -0.25 | 0.69 | 0.45 | 0.94 | — |
| — | 2.37 | 3.50 | 2.94 | +0.59 | 41.6% | 240 | 41.6% | -0.41 | 1.47 | 1.25 | 1.68 | — |
| — | 1.43 | 1.83 | 1.63 | +0.41 | 41.1% | 242.5 | 41.1% | -0.59 | 2.52 | 1.65 | 3.40 | — |
| — | 0.76 | 0.91 | 0.83 | +0.24 | 42.2% | 245 | 42.2% | -0.76 | 4.53 | 3.20 | 5.85 | — |
| — | 0.33 | 0.48 | 0.41 | +0.14 | 44.7% | 247.5 | 44.7% | -0.87 | 6.40 | 4.45 | 8.35 | — |
| — | 0.12 | 0.22 | 0.17 | +0.08 | 48.0% | 250 | 48.0% | -0.92 | 9.55 | 6.70 | 12.40 | — |
| — | 0.02 | 0.32 | 0.17 | +0.05 | 51.8% | 252.5 | 51.8% | -0.96 | 11.45 | 8.10 | 14.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 55.8% | 255 | 55.8% | -0.97 | 13.20 | 11.40 | 15.00 | — |
| — | — | 0.14 | — | +0.02 | 59.4% | 257.5 | 59.4% | -0.98 | 16.02 | 12.25 | 19.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 62.5% | 260 | 62.5% | -0.99 | 18.75 | 16.90 | 20.60 | — |
| — | — | 0.05 | — | +0.01 | 65.0% | 262.5 | 65.0% | -1.00 | 21.68 | 18.55 | 24.80 | — |
| — | — | 0.23 | — | +0.00 | 66.9% | 265 | 66.9% | -1.00 | 24.20 | 21.10 | 27.30 | — |
| — | — | 0.02 | — | +0.00 | 68.5% | 267.5 | 68.5% | -1.00 | 26.62 | 23.05 | 30.20 | — |
| — | — | 0.02 | — | +0.00 | 70.2% | 270 | 70.2% | -1.00 | 29.20 | 25.70 | 32.70 | — |
| — | — | 0.29 | — | +0.00 | 71.9% | 272.5 | 71.9% | -1.00 | 29.68 | 27.25 | 32.10 | — |
| — | — | 0.01 | — | +0.00 | 73.7% | 275 | 73.7% | -1.00 | 34.58 | 31.45 | 37.70 | — |
| — | — | 1.07 | — | +0.00 | 75.5% | 277.5 | 75.5% | -1.00 | 37.08 | 33.95 | 40.20 | — |
| — | — | 0.10 | — | +0.00 | 77.5% | 280 | 77.5% | -1.00 | 38.85 | 35.00 | 42.70 | — |
| — | — | 4.30 | — | +0.00 | 79.6% | 282.5 | 79.6% | -1.00 | 41.38 | 37.55 | 45.20 | — |
| — | — | 0.10 | — | +0.00 | 81.6% | 285 | 81.6% | -1.00 | 43.73 | 39.75 | 47.70 | — |
| — | — | 4.30 | — | +0.00 | 83.7% | 287.5 | 83.7% | -1.00 | 47.00 | 43.80 | 50.20 | — |
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.