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 | |
| — | 46.20 | 49.35 | 47.77 | — | — | 195 | 55.7% | -0.01 | — | — | 0.41 | — |
| — | 41.95 | 44.10 | 43.02 | — | — | 200 | 54.5% | -0.02 | 0.17 | 0.06 | 0.27 | — |
| — | 36.35 | 39.35 | 37.85 | +0.97 | 53.0% | 205 | 53.0% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 33.90 | 36.75 | 35.33 | +0.96 | 52.2% | 207.5 | 52.2% | -0.04 | 0.34 | 0.19 | 0.50 | — |
| — | 31.50 | 34.60 | 33.05 | +0.95 | 51.4% | 210 | 51.4% | -0.05 | 0.43 | 0.32 | 0.55 | — |
| — | 29.85 | 32.05 | 30.95 | +0.94 | 50.6% | 212.5 | 50.6% | -0.06 | 0.54 | 0.46 | 0.62 | — |
| — | 26.75 | 29.55 | 28.15 | +0.93 | 49.9% | 215 | 49.9% | -0.07 | 0.66 | 0.59 | 0.73 | — |
| — | 24.45 | 27.80 | 26.12 | +0.91 | 49.2% | 217.5 | 49.2% | -0.09 | 0.82 | 0.76 | 0.88 | — |
| — | 22.15 | 25.05 | 23.60 | +0.89 | 48.5% | 220 | 48.5% | -0.11 | 1.07 | 0.98 | 1.17 | — |
| — | 19.95 | 22.85 | 21.40 | +0.87 | 48.0% | 222.5 | 48.0% | -0.14 | 1.49 | 1.24 | 1.73 | — |
| — | 17.80 | 21.10 | 19.45 | +0.84 | 47.4% | 225 | 47.4% | -0.17 | 1.73 | 1.61 | 1.84 | — |
| — | 16.10 | 18.60 | 17.35 | +0.80 | 47.0% | 227.5 | 47.0% | -0.20 | 2.28 | 2.06 | 2.50 | — |
| — | 15.05 | 16.40 | 15.72 | +0.76 | 46.6% | 230 | 46.6% | -0.24 | 2.93 | 2.61 | 3.25 | — |
| — | 12.75 | 14.70 | 13.72 | +0.72 | 46.2% | 232.5 | 46.2% | -0.28 | 3.33 | 3.10 | 3.55 | — |
| — | 11.60 | 12.50 | 12.05 | +0.68 | 45.9% | 235 | 45.9% | -0.32 | 4.20 | 3.95 | 4.45 | — |
| — | 9.90 | 10.95 | 10.43 | +0.63 | 45.7% | 237.5 | 45.7% | -0.37 | 4.90 | 4.20 | 5.60 | — |
| — | 7.90 | 9.80 | 8.85 | +0.58 | 45.4% | 240 | 45.4% | -0.42 | 5.92 | 5.40 | 6.45 | — |
| — | 7.45 | 8.20 | 7.83 | +0.53 | 45.3% | 242.5 | 45.3% | -0.47 | 7.22 | 6.75 | 7.70 | — |
| — | 6.30 | 7.10 | 6.70 | +0.48 | 45.1% | 245 | 45.1% | -0.53 | 8.47 | 7.90 | 9.05 | — |
| — | 5.30 | 5.85 | 5.58 | +0.43 | 45.0% | 247.5 | 45.0% | -0.58 | 10.55 | 9.40 | 11.70 | — |
| — | 4.40 | 4.85 | 4.62 | +0.38 | 45.0% | 250 | 45.0% | -0.63 | 11.88 | 11.20 | 12.55 | — |
| — | 3.65 | 4.20 | 3.92 | +0.33 | 44.9% | 252.5 | 44.9% | -0.67 | 13.68 | 12.30 | 15.05 | — |
| — | 2.97 | 3.30 | 3.13 | +0.28 | 44.9% | 255 | 44.9% | -0.72 | 15.30 | 14.30 | 16.30 | — |
| — | 2.41 | 2.80 | 2.60 | +0.24 | 44.9% | 257.5 | 44.9% | -0.76 | 17.48 | 16.20 | 18.75 | — |
| — | 1.99 | 2.23 | 2.11 | +0.21 | 45.0% | 260 | 45.0% | -0.80 | 19.65 | 18.35 | 20.95 | — |
| — | 1.41 | 1.84 | 1.62 | +0.17 | 45.0% | 262.5 | 45.0% | -0.83 | 21.50 | 19.85 | 23.15 | — |
| — | 1.27 | 1.45 | 1.36 | +0.14 | 45.1% | 265 | 45.1% | -0.86 | 24.00 | 22.65 | 25.35 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 0.77 | 1.09 | 0.93 | +0.10 | 45.3% | 270 | 45.3% | -0.91 | 28.48 | 27.15 | 29.80 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.49 | 0.58 | 0.54 | +0.06 | 45.4% | 275 | — | — | 32.80 | 31.75 | 33.85 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 0.29 | 0.34 | 0.32 | — | — | 280 | — | — | 37.95 | 36.55 | 39.35 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 285 | — | — | 42.20 | 40.85 | 43.55 | — |
| — | — | 0.39 | — | — | — | 290 | 45.7% | -1.00 | 47.48 | 45.70 | 49.25 | — |
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.