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 | |
| — | 47.45 | 49.15 | 48.30 | +1.00 | 31.4% | 195 | 31.4% | -0.00 | — | — | 0.65 | — |
| — | 42.20 | 44.15 | 43.17 | — | — | 200 | — | — | — | — | 0.01 | — |
| — | 37.10 | 39.15 | 38.12 | — | — | 205 | — | — | — | — | 0.32 | — |
| — | 32.30 | 34.20 | 33.25 | +1.00 | 27.3% | 210 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 29.65 | 31.70 | 30.68 | — | — | 212.5 | — | — | — | — | 0.53 | — |
| — | 27.15 | 29.20 | 28.18 | — | — | 215 | 26.0% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 24.85 | 26.75 | 25.80 | +0.99 | 25.5% | 217.5 | 25.5% | -0.01 | — | — | 0.48 | — |
| — | 22.60 | 24.25 | 23.43 | +0.98 | 24.9% | 220 | 24.9% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 19.90 | 21.85 | 20.88 | +0.97 | 24.4% | 222.5 | 24.4% | -0.03 | — | — | 0.22 | — |
| — | 17.60 | 19.40 | 18.50 | +0.96 | 24.0% | 225 | 24.0% | -0.04 | 0.23 | 0.15 | 0.31 | — |
| — | 15.30 | 17.05 | 16.18 | — | — | 227.5 | — | — | 0.37 | 0.25 | 0.49 | — |
| — | 13.60 | 14.80 | 14.20 | — | — | 230 | 23.2% | -0.10 | 0.57 | 0.50 | 0.65 | — |
| — | 10.95 | 12.55 | 11.75 | +0.85 | 22.9% | 232.5 | — | — | 0.86 | 0.74 | 0.98 | — |
| — | 9.25 | 10.55 | 9.90 | — | — | 235 | 22.7% | -0.21 | 1.30 | 1.16 | 1.45 | — |
| — | 7.35 | 8.40 | 7.88 | +0.72 | 22.5% | 237.5 | — | — | 1.95 | 1.80 | 2.09 | — |
| — | 5.85 | 6.65 | 6.25 | — | — | 240 | — | — | 2.79 | 2.63 | 2.94 | — |
| — | 4.45 | 4.90 | 4.67 | — | — | 242.5 | — | — | 3.83 | 3.40 | 4.25 | — |
| — | 3.25 | 3.60 | 3.42 | — | — | 245 | — | — | 4.97 | 4.65 | 5.30 | — |
| — | 2.33 | 2.50 | 2.42 | — | — | 247.5 | — | — | 6.85 | 6.10 | 7.60 | — |
| — | 1.60 | 1.91 | 1.75 | — | — | 250 | — | — | 8.40 | 7.80 | 9.00 | — |
| — | 1.03 | 1.28 | 1.16 | — | — | 252.5 | — | — | 10.32 | 9.55 | 11.10 | — |
| — | 0.65 | 0.85 | 0.75 | — | — | 255 | — | — | 12.47 | 11.65 | 13.30 | — |
| — | 0.39 | 0.58 | 0.48 | — | — | 257.5 | — | — | 14.75 | 13.85 | 15.65 | — |
| — | 0.24 | 0.39 | 0.32 | — | — | 260 | — | — | 17.02 | 16.00 | 18.05 | — |
| — | 0.15 | 0.22 | 0.18 | +0.03 | 23.6% | 265 | 23.6% | -0.99 | 21.85 | 20.75 | 22.95 | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 24.2% | 270 | 24.2% | -1.00 | 26.98 | 25.70 | 28.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 24.8% | 275 | 24.8% | -1.00 | 31.98 | 30.70 | 33.25 | — |
| — | — | 0.11 | — | +0.00 | 25.5% | 280 | 25.5% | -1.00 | 36.98 | 35.70 | 38.25 | — |
| — | — | 0.51 | — | +0.00 | 26.1% | 285 | 26.1% | -1.00 | 41.85 | 40.80 | 42.90 | — |
| — | — | 0.66 | — | +0.00 | 26.7% | 290 | 26.7% | -1.00 | 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.