Spot 242.23
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.05 | 51.75 | 47.90 | +0.99 | 65.2% | 195 | 65.2% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 40.65 | 45.50 | 43.08 | +0.99 | 60.3% | 200 | 60.3% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 34.10 | 41.55 | 37.83 | +0.99 | 55.3% | 205 | 55.3% | -0.01 | 0.18 | 0.05 | 0.31 | — |
| — | 30.30 | 36.80 | 33.55 | +0.98 | 50.4% | 210 | 50.4% | -0.02 | 0.21 | 0.08 | 0.34 | — |
| — | 26.15 | 30.00 | 28.07 | +0.97 | 46.1% | 215 | 46.1% | -0.03 | 0.13 | 0.05 | 0.21 | — |
| — | 22.90 | 29.00 | 25.95 | +0.96 | 44.2% | 217.5 | 44.2% | -0.04 | 0.14 | 0.07 | 0.21 | — |
| — | 20.50 | 25.30 | 22.90 | +0.95 | 42.5% | 220 | 42.5% | -0.05 | 0.36 | 0.23 | 0.49 | — |
| — | 18.25 | 23.25 | 20.75 | +0.94 | 41.1% | 222.5 | 41.1% | -0.06 | 0.35 | 0.30 | 0.41 | — |
| — | 15.70 | 20.50 | 18.10 | +0.92 | 39.9% | 225 | 39.9% | -0.08 | 0.50 | 0.45 | 0.55 | — |
| — | 13.30 | 17.85 | 15.57 | +0.89 | 38.9% | 227.5 | 38.9% | -0.11 | 0.70 | 0.46 | 0.95 | — |
| — | 11.05 | 15.90 | 13.47 | +0.85 | 38.3% | 230 | 38.3% | -0.15 | 1.05 | 0.95 | 1.15 | — |
| — | 10.65 | 13.00 | 11.82 | +0.80 | 37.8% | 232.5 | 37.8% | -0.20 | 1.49 | 1.39 | 1.59 | — |
| — | 9.00 | 10.00 | 9.50 | +0.73 | 37.5% | 235 | 37.5% | -0.27 | 2.10 | 1.90 | 2.31 | — |
| — | 7.20 | 9.45 | 8.32 | +0.66 | 37.4% | 237.5 | 37.4% | -0.34 | 2.83 | 2.57 | 3.10 | — |
| — | 5.50 | 6.95 | 6.22 | +0.59 | 37.4% | 240 | 37.4% | -0.41 | 3.85 | 3.65 | 4.05 | — |
| — | 4.75 | 5.15 | 4.95 | +0.51 | 37.5% | 242.5 | 37.5% | -0.50 | 4.97 | 4.25 | 5.70 | — |
| — | 3.80 | 4.05 | 3.92 | +0.43 | 37.6% | 245 | 37.6% | -0.57 | 6.53 | 6.20 | 6.85 | — |
| — | 2.61 | 3.20 | 2.90 | +0.35 | 37.9% | 247.5 | 37.9% | -0.65 | 9.15 | 6.95 | 11.35 | — |
| — | 2.00 | 2.34 | 2.17 | +0.29 | 38.1% | 250 | 38.1% | -0.72 | 10.20 | 9.65 | 10.75 | — |
| — | 1.52 | 1.75 | 1.64 | +0.23 | 38.4% | 252.5 | 38.4% | -0.78 | 12.32 | 10.45 | 14.20 | — |
| — | 1.11 | 1.30 | 1.21 | +0.18 | 38.7% | 255 | 38.7% | -0.83 | 14.30 | 12.35 | 16.25 | — |
| — | 0.59 | 1.02 | 0.81 | +0.14 | 39.0% | 257.5 | 39.0% | -0.87 | 15.95 | 14.20 | 17.70 | — |
| — | 0.57 | 0.68 | 0.62 | +0.10 | 39.4% | 260 | 39.4% | -0.90 | 18.02 | 16.00 | 20.05 | — |
| — | 0.24 | 0.58 | 0.41 | +0.08 | 39.9% | 262.5 | 39.9% | -0.93 | 20.62 | 17.95 | 23.30 | — |
| — | 0.27 | 0.33 | 0.30 | +0.06 | 40.4% | 265 | 40.4% | -0.95 | 22.88 | 20.20 | 25.55 | — |
| — | — | 0.63 | — | +0.04 | 41.0% | 267.5 | 41.0% | -0.96 | 25.43 | 21.40 | 29.45 | — |
| — | 0.16 | 0.22 | 0.19 | +0.03 | 41.8% | 270 | 41.8% | -0.97 | 27.62 | 25.50 | 29.75 | — |
| — | — | 0.30 | — | +0.02 | 42.6% | 272.5 | 42.6% | -0.98 | 30.40 | 26.25 | 34.55 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 43.6% | 275 | 43.6% | -0.99 | 32.58 | 30.65 | 34.50 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 46.0% | 280 | 46.0% | -1.00 | 38.20 | 34.90 | 41.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 48.6% | 285 | 48.6% | -1.00 | 43.48 | 39.95 | 47.00 | — |
| — | — | 0.07 | — | +0.01 | 51.2% | 290 | 51.2% | -1.00 | 48.55 | 45.10 | 52.00 | — |
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.