Spot 242.60
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.60 | 48.80 | 47.70 | +1.00 | 35.7% | 195 | 35.7% | +0.00 | — | — | 0.65 | — |
| — | 41.55 | 43.60 | 42.58 | +1.00 | 34.1% | 200 | 34.1% | +0.00 | — | — | 0.01 | — |
| — | 36.60 | 38.80 | 37.70 | +1.00 | 32.8% | 205 | 32.8% | +0.00 | — | — | 0.03 | — |
| — | 33.85 | 36.50 | 35.17 | +1.00 | 32.4% | 207.5 | 32.4% | +0.00 | — | — | 0.01 | — |
| — | 31.35 | 34.00 | 32.67 | +1.00 | 33.0% | 210 | 33.0% | +0.00 | — | — | 0.15 | — |
| — | 29.10 | 31.75 | 30.43 | +1.00 | 36.0% | 212.5 | 36.0% | +0.00 | — | — | 0.01 | — |
| — | 26.60 | 29.05 | 27.82 | +1.00 | 42.4% | 215 | 42.4% | +0.00 | — | — | 0.01 | — |
| — | 23.85 | 26.50 | 25.18 | +1.00 | 50.5% | 217.5 | 50.5% | -0.00 | — | — | 0.08 | — |
| — | 21.55 | 23.90 | 22.73 | +1.00 | 54.9% | 220 | 54.9% | -0.00 | — | — | 0.01 | — |
| — | 18.80 | 21.00 | 19.90 | +1.00 | 52.0% | 222.5 | 52.0% | -0.00 | — | — | 0.05 | — |
| — | 16.55 | 18.70 | 17.62 | +1.00 | 46.2% | 225 | 46.2% | -0.00 | — | — | 0.01 | — |
| — | 13.90 | 15.75 | 14.82 | +1.00 | 41.6% | 227.5 | 41.6% | -0.00 | — | — | 0.02 | — |
| — | 11.35 | 13.80 | 12.57 | +1.00 | 36.7% | 230 | 36.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 9.65 | 10.75 | 10.20 | +0.99 | 33.0% | 232.5 | 33.0% | -0.01 | — | — | 0.04 | — |
| — | 7.15 | 8.00 | 7.58 | +0.98 | 30.8% | 235 | 30.8% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 5.00 | 5.60 | 5.30 | +0.91 | 29.5% | 237.5 | 29.5% | -0.09 | 0.14 | 0.09 | 0.20 | — |
| — | 2.79 | 3.30 | 3.04 | +0.76 | 28.3% | 240 | 28.3% | -0.24 | 0.47 | 0.35 | 0.58 | — |
| — | 1.08 | 1.54 | 1.31 | +0.51 | 27.6% | 242.5 | 27.6% | -0.49 | 1.49 | 1.10 | 1.87 | — |
| — | 0.40 | 0.60 | 0.50 | +0.24 | 27.9% | 245 | 27.9% | -0.76 | 3.16 | 2.62 | 3.70 | — |
| — | 0.12 | 0.17 | 0.14 | +0.10 | 29.0% | 247.5 | 29.0% | -0.91 | 5.12 | 4.20 | 6.05 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 30.8% | 250 | 30.8% | -0.97 | 7.80 | 6.95 | 8.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 31.9% | 252.5 | 31.9% | -1.00 | 10.10 | 9.00 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 255 | 31.4% | -1.00 | 12.62 | 11.80 | 13.45 | — |
| — | — | 0.05 | — | +0.00 | 30.1% | 257.5 | 30.1% | -1.00 | 15.10 | 14.25 | 15.95 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 262.5 | 29.1% | -1.00 | 19.93 | 18.60 | 21.25 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 265 | 29.2% | -1.00 | 22.38 | 21.30 | 23.45 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 267.5 | 29.4% | -1.00 | 24.88 | 23.60 | 26.15 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 270 | 29.7% | -1.00 | 27.68 | 26.65 | 28.70 | — |
| — | — | 0.15 | — | +0.00 | 30.1% | 272.5 | 30.1% | -1.00 | 29.93 | 28.60 | 31.25 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 275 | 30.4% | -1.00 | 32.35 | 31.30 | 33.40 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 280 | 31.2% | -1.00 | 37.73 | 36.85 | 38.60 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 285 | 32.1% | -1.00 | 42.42 | 41.30 | 43.55 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 290 | 33.1% | -1.00 | 47.42 | 46.10 | 48.75 | — |
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.