Spot 242.94
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 49.30 | 48.10 | — | — | 195 | — | — | — | — | 0.65 | — |
| — | 44.40 | 47.45 | 45.92 | — | — | 197.5 | — | — | — | — | 0.65 | — |
| — | 41.90 | 44.20 | 43.05 | — | — | 200 | — | — | — | — | 0.65 | — |
| — | 39.40 | 41.75 | 40.58 | — | — | 202.5 | — | — | — | — | 0.65 | — |
| — | 37.10 | 38.95 | 38.02 | — | — | 205 | — | — | — | — | 0.17 | — |
| — | 34.60 | 36.45 | 35.52 | +1.00 | 29.1% | 207.5 | — | — | — | — | 0.65 | — |
| — | 32.10 | 34.00 | 33.05 | — | — | 210 | — | — | — | — | 0.28 | — |
| — | 29.45 | 31.45 | 30.45 | — | — | 212.5 | — | — | — | — | 0.52 | — |
| — | 27.15 | 28.95 | 28.05 | — | — | 215 | — | — | — | — | 0.16 | — |
| — | 24.50 | 26.75 | 25.62 | — | — | 217.5 | — | — | — | — | 0.09 | — |
| — | 22.30 | 23.80 | 23.05 | — | — | 220 | — | — | — | — | 0.12 | — |
| — | 19.45 | 21.50 | 20.48 | +1.00 | 25.1% | 222.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 17.15 | 19.00 | 18.07 | — | — | 225 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 15.35 | 16.90 | 16.12 | — | — | 227.5 | — | — | 0.10 | 0.06 | 0.14 | — |
| — | 12.40 | 14.35 | 13.38 | — | — | 230 | — | — | 0.17 | 0.13 | 0.21 | — |
| — | 10.25 | 11.70 | 10.97 | — | — | 232.5 | — | — | 0.26 | 0.18 | 0.33 | — |
| — | 8.25 | 9.40 | 8.82 | — | — | 235 | — | — | 0.48 | 0.39 | 0.57 | — |
| — | 6.20 | 7.05 | 6.62 | — | — | 237.5 | — | — | 0.94 | 0.82 | 1.07 | — |
| — | 4.50 | 5.00 | 4.75 | — | — | 240 | — | — | 1.58 | 1.44 | 1.72 | — |
| — | 2.98 | 3.50 | 3.24 | +0.52 | 21.8% | 242.5 | — | — | 2.62 | 2.47 | 2.77 | — |
| — | 1.93 | 2.10 | 2.02 | +0.41 | 21.7% | 245 | — | — | 3.98 | 3.55 | 4.40 | — |
| — | 1.11 | 1.48 | 1.29 | — | — | 247.5 | — | — | 5.67 | 4.95 | 6.40 | — |
| — | 0.63 | 0.75 | 0.69 | +0.18 | 22.0% | 250 | 22.0% | -0.82 | 7.70 | 7.05 | 8.35 | — |
| — | 0.31 | 0.41 | 0.36 | — | — | 252.5 | — | — | 9.80 | 8.90 | 10.70 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 255 | — | — | 12.07 | 11.15 | 13.00 | — |
| — | 0.04 | 0.21 | 0.12 | — | — | 257.5 | — | — | 14.60 | 13.75 | 15.45 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 260 | — | — | 17.02 | 16.15 | 17.90 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 262.5 | — | — | 19.38 | 18.20 | 20.55 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 265 | — | — | 21.85 | 20.80 | 22.90 | — |
| — | — | 0.55 | — | — | — | 267.5 | — | — | 24.38 | 23.20 | 25.55 | — |
| — | — | 0.08 | — | — | — | 270 | — | — | 26.95 | 25.70 | 28.20 | — |
| — | — | 0.47 | — | — | — | 275 | — | — | 31.98 | 30.70 | 33.25 | — |
| — | — | 0.50 | — | — | — | 280 | — | — | 36.83 | 35.75 | 37.90 | — |
| — | — | 0.65 | — | — | — | 285 | — | — | 41.98 | 40.70 | 43.25 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 290 | — | — | 46.98 | 45.70 | 48.25 | — |
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.