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 | |
| — | 45.90 | 49.05 | 47.48 | +1.00 | 73.6% | 195 | 73.6% | -0.00 | 0.12 | 0.01 | 0.23 | — |
| — | 43.45 | 46.75 | 45.10 | +1.00 | 72.9% | 197.5 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 41.65 | 43.65 | 42.65 | — | — | 200 | — | — | — | — | 0.05 | — |
| — | 38.45 | 41.15 | 39.80 | — | — | 202.5 | — | — | — | — | 0.30 | — |
| — | 36.65 | 38.40 | 37.52 | — | — | 205 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 34.20 | 36.20 | 35.20 | — | — | 207.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 31.00 | 34.15 | 32.58 | — | — | 210 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 28.60 | 31.05 | 29.82 | — | — | 212.5 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 26.75 | 28.85 | 27.80 | +0.98 | 58.5% | 215 | 58.5% | -0.02 | 0.20 | 0.05 | 0.36 | — |
| — | 23.60 | 26.00 | 24.80 | +0.97 | 56.4% | 217.5 | 56.4% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 22.05 | 23.60 | 22.82 | +0.96 | 54.4% | 220 | 54.4% | -0.04 | 0.24 | 0.20 | 0.29 | — |
| — | 19.70 | 21.20 | 20.45 | +0.95 | 52.6% | 222.5 | 52.6% | -0.05 | 0.30 | 0.27 | 0.34 | — |
| — | 17.10 | 19.40 | 18.25 | +0.93 | 51.0% | 225 | 51.0% | -0.07 | 0.42 | 0.36 | 0.48 | — |
| — | 14.45 | 17.00 | 15.72 | +0.90 | 49.7% | 227.5 | 49.7% | -0.10 | 0.61 | 0.54 | 0.68 | — |
| — | 12.95 | 14.20 | 13.57 | +0.86 | 48.6% | 230 | 48.6% | -0.14 | 0.89 | 0.84 | 0.94 | — |
| — | 10.20 | 12.10 | 11.15 | +0.82 | 47.7% | 232.5 | 47.7% | -0.18 | 1.32 | 1.15 | 1.49 | — |
| — | 9.25 | 9.95 | 9.60 | +0.75 | 47.0% | 235 | 47.0% | -0.25 | 1.86 | 1.69 | 2.03 | — |
| — | 7.45 | 8.20 | 7.83 | +0.68 | 46.6% | 237.5 | 46.6% | -0.32 | 2.58 | 2.39 | 2.76 | — |
| — | 5.90 | 6.50 | 6.20 | +0.60 | 46.3% | 240 | 46.3% | -0.40 | 3.42 | 3.15 | 3.70 | — |
| — | 4.60 | 4.95 | 4.78 | +0.51 | 46.1% | 242.5 | 46.1% | -0.49 | 4.58 | 4.35 | 4.80 | — |
| — | 3.50 | 3.70 | 3.60 | +0.43 | 46.1% | 245 | 46.1% | -0.57 | 5.88 | 5.55 | 6.20 | — |
| — | 2.56 | 2.78 | 2.67 | +0.35 | 46.2% | 247.5 | 46.2% | -0.65 | 7.35 | 6.90 | 7.80 | — |
| — | 1.85 | 2.01 | 1.93 | +0.27 | 46.3% | 250 | 46.3% | -0.73 | 9.15 | 8.70 | 9.60 | — |
| — | 1.30 | 1.49 | 1.40 | +0.22 | 46.6% | 252.5 | 46.6% | -0.78 | 11.20 | 10.55 | 11.85 | — |
| — | 0.91 | 1.03 | 0.97 | +0.17 | 47.0% | 255 | 47.0% | -0.84 | 13.62 | 12.70 | 14.55 | 8 |
| 301 | 0.62 | 0.79 | 0.70 | +0.12 | 47.4% | 257.5 | 47.4% | -0.88 | 16.10 | 14.85 | 17.35 | — |
| — | 0.42 | 0.50 | 0.46 | +0.09 | 47.9% | 260 | 47.9% | -0.92 | 18.20 | 16.80 | 19.60 | — |
| — | 0.29 | 0.37 | 0.33 | +0.07 | 48.5% | 262.5 | 48.5% | -0.94 | 20.40 | 18.85 | 21.95 | — |
| — | 0.17 | 0.31 | 0.24 | +0.05 | 49.1% | 265 | 49.1% | -0.96 | 22.75 | 21.85 | 23.65 | — |
| — | — | 0.43 | — | +0.03 | 49.6% | 267.5 | 49.6% | -0.97 | 25.12 | 23.45 | 26.80 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 50.1% | 270 | 50.1% | -0.98 | 28.02 | 26.80 | 29.25 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 50.4% | 272.5 | 50.4% | -0.99 | 30.27 | 29.30 | 31.25 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 50.5% | 275 | 50.5% | -1.00 | 32.60 | 31.70 | 33.50 | — |
| — | — | 0.05 | — | +0.00 | 50.2% | 280 | 50.2% | -1.00 | 37.10 | 35.80 | 38.40 | — |
| — | — | 0.23 | — | +0.00 | 49.3% | 285 | 49.3% | -1.00 | 42.60 | 41.70 | 43.50 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 290 | 48.5% | -1.00 | 47.55 | 46.60 | 48.50 | — |
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.