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 | |
| — | 45.40 | 50.50 | 47.95 | +0.99 | 46.3% | 195 | 46.3% | -0.01 | — | — | 0.13 | — |
| — | 42.90 | 48.05 | 45.48 | +0.99 | 45.6% | 197.5 | 45.6% | -0.01 | — | — | 0.34 | — |
| — | 40.65 | 46.75 | 43.70 | +0.99 | 45.0% | 200 | 45.0% | -0.01 | 0.16 | 0.07 | 0.25 | — |
| — | 38.25 | 43.10 | 40.67 | +0.98 | 44.4% | 202.5 | 44.4% | -0.02 | — | — | 0.38 | — |
| — | 36.20 | 41.80 | 39.00 | +0.98 | 43.7% | 205 | 43.7% | -0.02 | 0.16 | 0.11 | 0.21 | — |
| — | 33.65 | 39.30 | 36.48 | +0.97 | 43.1% | 207.5 | 43.1% | -0.03 | 0.21 | 0.06 | 0.36 | — |
| — | 31.45 | 35.20 | 33.33 | +0.96 | 42.5% | 210 | 42.5% | -0.04 | 0.25 | 0.18 | 0.32 | — |
| — | 27.50 | 34.45 | 30.98 | +0.95 | 42.0% | 212.5 | 42.0% | -0.05 | 0.35 | 0.18 | 0.53 | — |
| — | 26.40 | 30.75 | 28.57 | +0.94 | 41.4% | 215 | 41.4% | -0.06 | 0.52 | 0.48 | 0.56 | — |
| — | 23.90 | 29.75 | 26.82 | +0.92 | 40.9% | 217.5 | 40.9% | -0.08 | 0.84 | 0.51 | 1.17 | — |
| — | 21.90 | 25.80 | 23.85 | +0.90 | 40.4% | 220 | 40.4% | -0.10 | 1.15 | 0.74 | 1.56 | — |
| — | 19.85 | 23.50 | 21.68 | +0.87 | 40.0% | 222.5 | 40.0% | -0.13 | 1.17 | 0.68 | 1.66 | — |
| — | 18.15 | 23.10 | 20.62 | +0.84 | 39.6% | 225 | 39.6% | -0.16 | 1.53 | 1.33 | 1.74 | — |
| — | 15.65 | 19.50 | 17.57 | +0.81 | 39.3% | 227.5 | 39.3% | -0.19 | 2.06 | 1.65 | 2.47 | — |
| — | 13.10 | 17.30 | 15.20 | — | — | 230 | — | — | 2.40 | 2.19 | 2.60 | — |
| — | 12.30 | 14.25 | 13.28 | — | — | 232.5 | — | — | 3.77 | 2.59 | 4.95 | — |
| — | 8.85 | 12.60 | 10.72 | +0.68 | 38.6% | 235 | 38.6% | -0.32 | 3.77 | 3.45 | 4.10 | — |
| — | 8.70 | 10.60 | 9.65 | +0.63 | 38.4% | 237.5 | 38.4% | -0.38 | 4.92 | 4.40 | 5.45 | — |
| — | 7.75 | 10.00 | 8.88 | +0.57 | 38.3% | 240 | 38.3% | -0.43 | 5.85 | 5.20 | 6.50 | — |
| — | 6.20 | 7.90 | 7.05 | — | — | 242.5 | 38.3% | -0.48 | 7.22 | 6.85 | 7.60 | — |
| — | 5.40 | 7.15 | 6.28 | — | — | 245 | 38.3% | -0.54 | 8.32 | 7.50 | 9.15 | — |
| — | 4.80 | 5.95 | 5.38 | — | — | 247.5 | 38.3% | -0.59 | 10.15 | 9.55 | 10.75 | — |
| — | 3.85 | 4.55 | 4.20 | — | — | 250 | — | — | 12.97 | 10.85 | 15.10 | — |
| — | 3.00 | 3.85 | 3.42 | +0.31 | 38.5% | 252.5 | 38.5% | -0.69 | 13.43 | 12.60 | 14.25 | — |
| — | 2.56 | 2.90 | 2.73 | +0.27 | 38.6% | 255 | 38.6% | -0.74 | 15.22 | 14.00 | 16.45 | — |
| — | 1.97 | 2.67 | 2.32 | +0.23 | 38.7% | 257.5 | 38.7% | -0.78 | 16.82 | 14.80 | 18.85 | — |
| — | 1.43 | 2.07 | 1.75 | — | — | 260 | — | — | 19.43 | 15.45 | 23.40 | — |
| — | 1.28 | 1.85 | 1.56 | +0.16 | 39.1% | 262.5 | 39.1% | -0.85 | 21.02 | 18.85 | 23.20 | — |
| — | 0.65 | 1.45 | 1.05 | +0.13 | 39.4% | 265 | 39.4% | -0.87 | 23.38 | 21.35 | 25.40 | — |
| — | 0.69 | 1.24 | 0.96 | — | — | 267.5 | 39.7% | -0.90 | 25.85 | 24.00 | 27.70 | — |
| — | 0.61 | 0.89 | 0.75 | — | — | 270 | 39.9% | -0.92 | 28.65 | 26.60 | 30.70 | — |
| — | 0.40 | 0.68 | 0.54 | +0.06 | 40.6% | 275 | — | — | 33.95 | 31.25 | 36.65 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 41.3% | 280 | — | — | 38.88 | 35.75 | 42.00 | — |
| — | 0.01 | 0.27 | 0.14 | +0.03 | 42.2% | 285 | 42.2% | -0.99 | 43.45 | 40.00 | 46.90 | — |
| — | — | 0.30 | — | +0.02 | 43.0% | 290 | — | — | 48.70 | 45.40 | 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.