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 | |
| — | 46.70 | 49.20 | 47.95 | +1.00 | 33.5% | 195 | 33.5% | -0.00 | — | — | 0.65 | — |
| — | 43.40 | 46.70 | 45.05 | +1.00 | 32.5% | 197.5 | 32.5% | -0.00 | — | — | 0.65 | — |
| — | 41.55 | 44.20 | 42.88 | +1.00 | 31.6% | 200 | 31.6% | -0.00 | — | — | 0.05 | — |
| — | 39.05 | 41.70 | 40.38 | +1.00 | 30.7% | 202.5 | 30.7% | -0.00 | — | — | 0.65 | — |
| — | 36.60 | 39.20 | 37.90 | +1.00 | 29.8% | 205 | 29.8% | -0.00 | — | — | 0.10 | — |
| — | 34.10 | 36.70 | 35.40 | +1.00 | 29.0% | 207.5 | 29.0% | -0.00 | — | — | 0.65 | — |
| — | 31.85 | 34.20 | 33.02 | +1.00 | 28.2% | 210 | 28.2% | -0.00 | — | — | 0.25 | — |
| — | 29.05 | 31.70 | 30.38 | +1.00 | 27.4% | 212.5 | 27.4% | -0.00 | — | — | 0.66 | — |
| — | 26.55 | 29.20 | 27.88 | +1.00 | 26.7% | 215 | 26.7% | -0.00 | — | — | 0.06 | — |
| — | 24.05 | 26.70 | 25.38 | +1.00 | 26.1% | 217.5 | 26.1% | -0.00 | — | — | 0.17 | — |
| — | 22.25 | 23.45 | 22.85 | +1.00 | 25.5% | 220 | 25.5% | -0.00 | — | — | 0.20 | — |
| — | 19.10 | 21.75 | 20.43 | +0.99 | 24.9% | 222.5 | 24.9% | -0.01 | — | — | 0.13 | — |
| — | 16.95 | 19.00 | 17.98 | +0.98 | 24.4% | 225 | 24.4% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 14.25 | 16.15 | 15.20 | +0.97 | 23.9% | 227.5 | 23.9% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 11.85 | 13.65 | 12.75 | +0.94 | 23.4% | 230 | 23.4% | -0.06 | 0.22 | 0.18 | 0.26 | — |
| — | 9.55 | 11.40 | 10.47 | +0.90 | 22.9% | 232.5 | 22.9% | -0.10 | 0.39 | 0.34 | 0.43 | — |
| — | 8.15 | 8.95 | 8.55 | +0.84 | 22.6% | 235 | 22.6% | -0.16 | 0.71 | 0.59 | 0.84 | — |
| — | 6.00 | 6.95 | 6.47 | +0.75 | 22.3% | 237.5 | 22.3% | -0.25 | 1.21 | 1.00 | 1.41 | — |
| — | 4.35 | 5.00 | 4.67 | +0.64 | 22.1% | 240 | 22.1% | -0.36 | 1.93 | 1.80 | 2.05 | — |
| — | 2.79 | 3.50 | 3.15 | +0.52 | 22.0% | 242.5 | 22.0% | -0.48 | 2.94 | 2.77 | 3.10 | — |
| — | 1.97 | 2.31 | 2.14 | +0.39 | 22.0% | 245 | 22.0% | -0.61 | 4.50 | 4.05 | 4.95 | — |
| — | 1.23 | 1.43 | 1.33 | +0.29 | 22.0% | 247.5 | 22.0% | -0.72 | 6.33 | 5.75 | 6.90 | — |
| — | 0.72 | 0.87 | 0.80 | +0.19 | 22.1% | 250 | 22.1% | -0.82 | 8.10 | 7.35 | 8.85 | — |
| — | 0.36 | 0.61 | 0.48 | +0.12 | 22.3% | 252.5 | 22.3% | -0.89 | 10.32 | 9.50 | 11.15 | — |
| — | 0.20 | 0.32 | 0.26 | +0.07 | 22.5% | 255 | 22.5% | -0.94 | 12.90 | 12.10 | 13.70 | — |
| — | 0.08 | 0.23 | 0.15 | +0.04 | 22.6% | 257.5 | 22.6% | -0.98 | 15.22 | 14.20 | 16.25 | — |
| — | 0.02 | 0.21 | 0.12 | +0.02 | 22.8% | 260 | 22.8% | -1.00 | 17.50 | 16.30 | 18.70 | — |
| — | 0.03 | 0.18 | 0.10 | +0.01 | 23.1% | 262.5 | 23.1% | -1.00 | 19.80 | 18.55 | 21.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 23.3% | 265 | 23.3% | -1.00 | 22.38 | 21.10 | 23.65 | — |
| — | — | 0.15 | — | +0.00 | 23.6% | 267.5 | 23.6% | -1.00 | 24.88 | 23.60 | 26.15 | — |
| — | — | 0.05 | — | +0.00 | 23.8% | 270 | 23.8% | -1.00 | 27.25 | 26.10 | 28.40 | — |
| — | — | 0.47 | — | +0.00 | 24.5% | 275 | 24.5% | -1.00 | 32.27 | 31.10 | 33.45 | — |
| — | — | 0.25 | — | +0.00 | 25.2% | 280 | 25.2% | -1.00 | 37.40 | 36.30 | 38.50 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 285 | 26.0% | -1.00 | 42.25 | 41.10 | 43.40 | — |
| — | — | 0.24 | — | +0.00 | 26.9% | 290 | 26.9% | -1.00 | 47.33 | 46.10 | 48.55 | — |
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.