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 | |
| — | 45.30 | 48.25 | 46.77 | +0.98 | 54.2% | 195 | 54.2% | -0.02 | 0.28 | 0.18 | 0.38 | — |
| — | 40.30 | 43.25 | 41.77 | — | — | 200 | — | — | 0.41 | 0.23 | 0.59 | — |
| — | 35.95 | 38.60 | 37.27 | +0.95 | 51.4% | 205 | — | — | 0.51 | 0.36 | 0.66 | — |
| — | 33.15 | 36.25 | 34.70 | +0.94 | 50.6% | 207.5 | 50.6% | -0.06 | 0.66 | 0.42 | 0.90 | — |
| — | 31.10 | 33.90 | 32.50 | — | — | 210 | 49.8% | -0.07 | 0.74 | 0.63 | 0.85 | — |
| — | 28.30 | 31.55 | 29.93 | +0.91 | 49.1% | 212.5 | 49.1% | -0.09 | 0.90 | 0.76 | 1.03 | — |
| — | 26.60 | 28.65 | 27.62 | +0.90 | 48.3% | 215 | 48.3% | -0.10 | 1.09 | 0.98 | 1.20 | — |
| — | 24.25 | 26.85 | 25.55 | — | — | 217.5 | — | — | 1.31 | 1.13 | 1.50 | — |
| — | 22.25 | 24.20 | 23.23 | +0.85 | 47.0% | 220 | — | — | 1.71 | 1.50 | 1.92 | — |
| — | 19.90 | 22.75 | 21.32 | +0.83 | 46.5% | 222.5 | 46.5% | -0.17 | 2.11 | 1.86 | 2.36 | — |
| — | 17.45 | 20.70 | 19.07 | +0.79 | 45.9% | 225 | 45.9% | -0.21 | 2.50 | 2.29 | 2.72 | — |
| — | 16.10 | 18.20 | 17.15 | +0.76 | 45.5% | 227.5 | 45.5% | -0.24 | 3.04 | 2.73 | 3.35 | — |
| — | 14.50 | 16.35 | 15.43 | +0.72 | 45.1% | 230 | 45.1% | -0.28 | 3.67 | 3.30 | 4.05 | — |
| — | 12.00 | 14.15 | 13.07 | +0.68 | 44.7% | 232.5 | 44.7% | -0.32 | 4.50 | 4.10 | 4.90 | — |
| — | 11.30 | 12.85 | 12.07 | +0.63 | 44.4% | 235 | 44.4% | -0.37 | 5.35 | 4.90 | 5.80 | — |
| — | 9.40 | 11.20 | 10.30 | +0.59 | 44.1% | 237.5 | 44.1% | -0.41 | 6.35 | 5.85 | 6.85 | — |
| — | 8.75 | 9.30 | 9.03 | +0.54 | 43.9% | 240 | 43.9% | -0.46 | 7.50 | 6.60 | 8.40 | — |
| — | 7.15 | 7.95 | 7.55 | +0.49 | 43.7% | 242.5 | 43.7% | -0.51 | 8.75 | 8.15 | 9.35 | — |
| — | 6.00 | 7.30 | 6.65 | +0.44 | 43.6% | 245 | 43.6% | -0.56 | 10.18 | 9.60 | 10.75 | — |
| — | 5.30 | 6.30 | 5.80 | +0.40 | 43.4% | 247.5 | 43.4% | -0.61 | 11.60 | 11.00 | 12.20 | — |
| — | 4.50 | 5.20 | 4.85 | +0.35 | 43.3% | 250 | 43.3% | -0.65 | 13.25 | 12.55 | 13.95 | — |
| — | 3.70 | 4.50 | 4.10 | +0.31 | 43.3% | 252.5 | 43.3% | -0.70 | 14.88 | 13.90 | 15.85 | — |
| — | 3.10 | 3.75 | 3.42 | +0.27 | 43.2% | 255 | 43.2% | -0.73 | 16.65 | 15.75 | 17.55 | — |
| — | 2.52 | 3.15 | 2.83 | +0.23 | 43.2% | 257.5 | 43.2% | -0.77 | 18.68 | 17.40 | 19.95 | — |
| — | 2.09 | 2.31 | 2.20 | +0.20 | 43.2% | 260 | 43.2% | -0.81 | 20.62 | 19.45 | 21.80 | — |
| — | 1.37 | 1.68 | 1.52 | +0.14 | 43.2% | 265 | 43.2% | -0.86 | 24.60 | 23.30 | 25.90 | — |
| — | 0.80 | 1.14 | 0.97 | +0.10 | 43.2% | 270 | 43.2% | -0.91 | 29.52 | 27.85 | 31.20 | — |
| — | 0.55 | 0.76 | 0.66 | +0.07 | 43.3% | 275 | 43.3% | -0.94 | 33.95 | 32.55 | 35.35 | — |
| — | 0.27 | 0.50 | 0.39 | +0.04 | 43.5% | 280 | 43.5% | -0.97 | 39.20 | 37.40 | 41.00 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 43.7% | 285 | 43.7% | -0.98 | 43.65 | 42.30 | 45.00 | — |
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.