Spot 240.94
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.00 | 50.45 | 48.73 | — | — | 192.5 | 51.5% | -0.00 | — | — | 0.11 | — |
| — | 45.25 | 47.95 | 46.60 | — | — | 195 | 51.0% | -0.00 | — | — | 0.78 | — |
| — | 42.10 | 45.50 | 43.80 | +1.00 | 50.5% | 197.5 | 50.5% | -0.00 | — | — | 1.21 | — |
| — | 39.70 | 42.20 | 40.95 | +1.00 | 50.0% | 200 | 50.0% | -0.00 | — | — | 0.11 | — |
| — | 37.30 | 40.50 | 38.90 | +1.00 | 49.5% | 202.5 | 49.5% | -0.00 | — | — | 0.23 | — |
| — | 34.70 | 37.75 | 36.23 | — | — | 205 | 49.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 32.75 | 35.50 | 34.12 | +0.99 | 48.6% | 207.5 | 48.6% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 30.65 | 32.70 | 31.68 | +0.98 | 48.1% | 210 | 48.1% | -0.02 | 0.14 | 0.09 | 0.20 | — |
| — | 27.35 | 30.40 | 28.88 | — | — | 212.5 | — | — | 0.19 | 0.15 | 0.23 | — |
| — | 25.50 | 28.05 | 26.77 | — | — | 215 | — | — | 0.28 | 0.22 | 0.35 | — |
| — | 22.80 | 25.85 | 24.32 | +0.95 | 46.3% | 217.5 | 46.3% | -0.05 | 0.34 | 0.30 | 0.39 | — |
| — | 20.45 | 23.50 | 21.98 | — | — | 220 | 45.6% | -0.07 | 0.47 | 0.41 | 0.52 | — |
| — | 17.85 | 21.05 | 19.45 | — | — | 222.5 | 45.0% | -0.09 | 0.63 | 0.55 | 0.71 | — |
| — | 15.65 | 18.25 | 16.95 | — | — | 225 | 44.4% | -0.12 | 0.86 | 0.76 | 0.97 | — |
| — | 13.85 | 16.30 | 15.07 | +0.84 | 43.8% | 227.5 | — | — | 1.20 | 1.07 | 1.33 | — |
| — | 12.30 | 14.00 | 13.15 | +0.79 | 43.2% | 230 | 43.2% | -0.21 | 1.65 | 1.50 | 1.80 | — |
| — | 10.15 | 11.60 | 10.88 | — | — | 232.5 | 42.7% | -0.26 | 2.21 | 2.06 | 2.35 | — |
| — | 8.75 | 9.65 | 9.20 | — | — | 235 | 42.2% | -0.33 | 2.97 | 2.79 | 3.15 | — |
| — | 7.10 | 8.00 | 7.55 | +0.61 | 41.8% | 237.5 | 41.8% | -0.39 | 3.80 | 3.45 | 4.15 | — |
| — | 5.75 | 6.30 | 6.03 | +0.54 | 41.5% | 240 | 41.5% | -0.46 | 4.85 | 4.55 | 5.15 | — |
| — | 4.55 | 5.00 | 4.78 | — | — | 242.5 | 41.2% | -0.53 | 6.08 | 5.70 | 6.45 | — |
| — | 3.55 | 3.90 | 3.73 | +0.40 | 41.0% | 245 | — | — | 7.60 | 7.25 | 7.95 | — |
| — | 2.72 | 3.00 | 2.86 | — | — | 247.5 | 40.9% | -0.67 | 9.18 | 8.75 | 9.60 | — |
| — | 2.01 | 2.27 | 2.14 | +0.27 | 40.8% | 250 | 40.8% | -0.74 | 11.10 | 10.10 | 12.10 | — |
| — | 1.48 | 1.68 | 1.58 | +0.21 | 40.8% | 252.5 | 40.8% | -0.79 | 12.90 | 12.10 | 13.70 | — |
| — | 1.07 | 1.28 | 1.18 | +0.16 | 40.8% | 255 | 40.8% | -0.84 | 14.75 | 13.75 | 15.75 | — |
| — | 0.77 | 0.91 | 0.84 | +0.13 | 40.9% | 257.5 | 40.9% | -0.88 | 16.60 | 15.35 | 17.85 | — |
| — | 0.57 | 0.66 | 0.61 | — | — | 260 | 41.1% | -0.91 | 19.20 | 17.65 | 20.75 | — |
| — | 0.40 | 0.48 | 0.44 | +0.07 | 41.4% | 262.5 | 41.4% | -0.93 | 21.80 | 20.30 | 23.30 | — |
| — | 0.30 | 0.33 | 0.32 | +0.05 | 41.7% | 265 | 41.7% | -0.95 | 24.20 | 22.75 | 25.65 | — |
| — | 0.03 | 0.44 | 0.23 | +0.04 | 41.9% | 267.5 | 41.9% | -0.97 | 26.60 | 25.10 | 28.10 | — |
| — | 0.04 | 0.19 | 0.12 | +0.03 | 42.0% | 270 | 42.0% | -0.98 | 29.02 | 27.55 | 30.50 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 272.5 | — | — | 31.23 | 30.00 | 32.45 | — |
| — | 0.06 | 0.30 | 0.18 | +0.01 | 42.3% | 275 | 42.3% | -1.00 | 33.73 | 32.50 | 34.95 | — |
| — | — | 0.25 | — | — | — | 280 | 42.6% | -1.00 | 39.08 | 37.45 | 40.70 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 42.9% | 285 | 42.9% | -1.00 | 43.58 | 42.25 | 44.90 | — |
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.