Spot 242.81
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.00 | 50.75 | 49.38 | — | — | 195 | — | — | 0.76 | 0.66 | 0.85 | — |
| — | 43.05 | 46.15 | 44.60 | — | — | 200 | — | — | 1.00 | 0.91 | 1.09 | — |
| — | 37.95 | 41.65 | 39.80 | +0.91 | 45.3% | 205 | 45.3% | -0.09 | 1.35 | 1.19 | 1.52 | — |
| — | 33.65 | 37.30 | 35.48 | +0.88 | 44.4% | 210 | 44.4% | -0.12 | 1.85 | 1.74 | 1.97 | — |
| — | 29.20 | 32.60 | 30.90 | +0.85 | 43.7% | 215 | 43.7% | -0.15 | 2.69 | 2.27 | 3.10 | — |
| — | 27.10 | 30.55 | 28.82 | +0.83 | 43.4% | 217.5 | 43.4% | -0.17 | 3.16 | 2.62 | 3.70 | — |
| — | 25.65 | 28.55 | 27.10 | +0.80 | 43.0% | 220 | 43.0% | -0.20 | 3.55 | 3.20 | 3.90 | — |
| — | 23.35 | 26.50 | 24.93 | +0.78 | 42.8% | 222.5 | 42.8% | -0.22 | 4.22 | 3.40 | 5.05 | — |
| — | 21.45 | 24.35 | 22.90 | +0.76 | 42.5% | 225 | 42.5% | -0.24 | 4.88 | 4.25 | 5.50 | — |
| — | 19.90 | 22.40 | 21.15 | +0.73 | 42.3% | 227.5 | 42.3% | -0.27 | 5.72 | 5.05 | 6.40 | — |
| — | 18.35 | 21.35 | 19.85 | +0.70 | 42.1% | 230 | 42.1% | -0.30 | 6.22 | 5.85 | 6.60 | — |
| — | 16.65 | 19.15 | 17.90 | +0.67 | 41.9% | 232.5 | 41.9% | -0.33 | 6.92 | 5.55 | 8.30 | — |
| — | 15.05 | 18.05 | 16.55 | +0.64 | 41.7% | 235 | 41.7% | -0.36 | 8.00 | 7.10 | 8.90 | — |
| — | 13.40 | 16.60 | 15.00 | +0.61 | 41.5% | 237.5 | 41.5% | -0.40 | 9.12 | 8.00 | 10.25 | — |
| — | 13.30 | 14.25 | 13.78 | +0.57 | 41.3% | 240 | 41.3% | -0.43 | 10.15 | 9.75 | 10.55 | — |
| — | 11.95 | 13.00 | 12.47 | +0.54 | 41.2% | 242.5 | 41.2% | -0.46 | 11.70 | 11.10 | 12.30 | — |
| — | 10.80 | 11.50 | 11.15 | +0.51 | 41.1% | 245 | 41.1% | -0.50 | 13.15 | 12.30 | 14.00 | — |
| — | 9.70 | 11.10 | 10.40 | +0.47 | 41.0% | 247.5 | 41.0% | -0.53 | 14.50 | 13.60 | 15.40 | — |
| — | 8.70 | 9.30 | 9.00 | +0.44 | 40.9% | 250 | 40.9% | -0.56 | 15.57 | 15.10 | 16.05 | — |
| — | 6.60 | 9.35 | 7.97 | +0.41 | 40.8% | 252.5 | 40.8% | -0.60 | 17.00 | 15.60 | 18.40 | — |
| — | 5.75 | 8.45 | 7.10 | +0.38 | 40.7% | 255 | 40.7% | -0.63 | 18.55 | 17.05 | 20.05 | — |
| — | 6.05 | 6.60 | 6.33 | +0.35 | 40.7% | 257.5 | 40.7% | -0.66 | 20.20 | 18.90 | 21.50 | — |
| — | 5.35 | 5.80 | 5.58 | — | — | 260 | — | — | 21.93 | 21.35 | 22.50 | — |
| — | 3.75 | 5.50 | 4.62 | +0.28 | 40.6% | 262.5 | 40.6% | -0.72 | 23.88 | 22.65 | 25.10 | — |
| — | 4.10 | 4.60 | 4.35 | +0.26 | 40.6% | 265 | 40.6% | -0.75 | 25.88 | 24.80 | 26.95 | — |
| — | 3.20 | 3.45 | 3.33 | +0.22 | 40.6% | 270 | 40.6% | -0.79 | 29.65 | 28.80 | 30.50 | — |
| — | 2.10 | 3.15 | 2.62 | +0.17 | 40.7% | 275 | 40.7% | -0.84 | 33.75 | 32.20 | 35.30 | — |
| — | 1.77 | 2.02 | 1.90 | +0.14 | 40.8% | 280 | 40.8% | -0.88 | 38.52 | 37.35 | 39.70 | — |
| — | 0.92 | 1.97 | 1.45 | +0.11 | 41.0% | 285 | 41.0% | -0.91 | 43.27 | 41.55 | 45.00 | — |
| — | 0.80 | 1.37 | 1.08 | +0.09 | 41.2% | 290 | 41.2% | -0.93 | 47.45 | 45.90 | 49.00 | — |
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.