Spot 242.70
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 50.25 | 48.73 | +1.00 | 29.4% | 195 | 29.4% | -0.00 | — | — | 0.14 | — |
| — | 42.35 | 45.00 | 43.67 | +0.99 | 28.7% | 200 | 28.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 38.00 | 40.05 | 39.02 | +0.98 | 28.1% | 205 | 28.1% | -0.02 | 0.20 | 0.11 | 0.28 | — |
| — | 32.75 | 34.75 | 33.75 | +0.97 | 27.5% | 210 | 27.5% | -0.03 | 0.31 | 0.25 | 0.37 | — |
| — | 28.10 | 30.15 | 29.12 | +0.95 | 26.9% | 215 | 26.9% | -0.05 | 0.49 | 0.42 | 0.56 | — |
| 152 | 23.40 | 25.35 | 24.38 | +0.91 | 26.3% | 220 | 26.3% | -0.09 | 0.81 | 0.72 | 0.90 | — |
| — | 21.50 | 22.80 | 22.15 | +0.89 | 26.0% | 222.5 | 26.0% | -0.11 | 1.06 | 0.91 | 1.21 | — |
| — | 19.30 | 20.95 | 20.12 | +0.86 | 25.8% | 225 | 25.8% | -0.14 | 1.37 | 1.28 | 1.46 | — |
| — | 17.05 | 18.50 | 17.77 | +0.83 | 25.5% | 227.5 | 25.5% | -0.18 | 1.74 | 1.54 | 1.93 | — |
| — | 15.20 | 16.75 | 15.97 | +0.79 | 25.3% | 230 | 25.3% | -0.21 | 2.21 | 2.07 | 2.35 | — |
| — | 13.25 | 14.80 | 14.03 | +0.75 | 25.2% | 232.5 | 25.2% | -0.26 | 2.82 | 2.59 | 3.05 | — |
| — | 11.90 | 12.70 | 12.30 | +0.70 | 25.0% | 235 | 25.0% | -0.30 | 3.58 | 3.40 | 3.75 | — |
| — | 10.20 | 11.45 | 10.82 | +0.65 | 24.9% | 237.5 | 24.9% | -0.36 | 4.40 | 4.10 | 4.70 | — |
| — | 8.75 | 9.50 | 9.12 | +0.59 | 24.7% | 240 | 24.7% | -0.41 | 5.35 | 5.10 | 5.60 | — |
| — | 7.40 | 8.45 | 7.92 | +0.54 | 24.7% | 242.5 | 24.7% | -0.47 | 6.45 | 6.15 | 6.75 | — |
| — | 6.25 | 7.00 | 6.62 | +0.48 | 24.6% | 245 | 24.6% | -0.53 | 7.85 | 7.45 | 8.25 | — |
| — | 5.10 | 5.85 | 5.47 | +0.43 | 24.6% | 247.5 | 24.6% | -0.58 | 9.30 | 8.85 | 9.75 | — |
| — | 4.25 | 4.45 | 4.35 | +0.37 | 24.6% | 250 | 24.6% | -0.64 | 10.85 | 10.35 | 11.35 | — |
| — | 3.45 | 3.85 | 3.65 | +0.32 | 24.6% | 252.5 | 24.6% | -0.69 | 12.70 | 12.15 | 13.25 | — |
| — | 2.62 | 3.10 | 2.86 | +0.28 | 24.7% | 255 | 24.7% | -0.74 | 14.47 | 13.90 | 15.05 | — |
| — | 2.21 | 2.55 | 2.38 | +0.23 | 24.8% | 257.5 | 24.8% | -0.78 | 16.30 | 15.55 | 17.05 | — |
| — | 1.60 | 1.95 | 1.77 | +0.20 | 24.9% | 260 | 24.9% | -0.82 | 18.38 | 17.50 | 19.25 | — |
| — | 1.20 | 1.73 | 1.47 | +0.16 | 25.1% | 262.5 | 25.1% | -0.86 | 20.45 | 19.60 | 21.30 | — |
| — | 1.06 | 1.24 | 1.15 | +0.14 | 25.2% | 265 | 25.2% | -0.89 | 22.82 | 22.10 | 23.55 | — |
| — | 0.79 | 1.08 | 0.94 | +0.11 | 25.4% | 267.5 | 25.4% | -0.91 | 24.95 | 24.00 | 25.90 | — |
| — | 0.67 | 0.83 | 0.75 | +0.09 | 25.7% | 270 | 25.7% | -0.94 | 27.60 | 26.55 | 28.65 | — |
| — | 0.42 | 0.53 | 0.47 | +0.06 | 26.2% | 275 | 26.2% | -0.97 | 32.35 | 31.15 | 33.55 | — |
| — | 0.26 | 0.39 | 0.33 | +0.04 | 26.8% | 280 | 26.8% | -0.99 | 37.23 | 35.20 | 39.25 | — |
| — | 0.13 | 0.29 | 0.21 | +0.03 | 27.4% | 285 | 27.4% | -1.00 | 42.25 | 40.75 | 43.75 | — |
| — | 0.08 | 0.22 | 0.15 | +0.02 | 28.1% | 290 | 28.1% | -1.00 | 47.65 | 46.15 | 49.15 | — |
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.