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 | |
| — | 46.60 | 49.25 | 47.92 | +1.00 | 33.9% | 195 | 33.9% | +0.00 | — | — | 2.13 | — |
| — | 44.10 | 46.75 | 45.42 | +1.00 | 33.1% | 197.5 | 33.1% | +0.00 | — | — | 2.13 | — |
| — | 41.65 | 44.70 | 43.17 | +1.00 | 32.3% | 200 | 32.3% | +0.00 | — | — | 1.89 | — |
| — | 39.15 | 42.35 | 40.75 | +1.00 | 31.5% | 202.5 | 31.5% | +0.00 | — | — | 1.44 | — |
| — | 36.05 | 39.55 | 37.80 | +1.00 | 30.8% | 205 | 30.8% | +0.00 | — | — | 1.44 | — |
| — | 34.15 | 36.60 | 35.38 | +1.00 | 30.1% | 207.5 | 30.1% | +0.00 | — | — | 1.44 | — |
| — | 31.65 | 34.10 | 32.88 | +1.00 | 29.5% | 210 | 29.5% | -0.00 | — | — | 1.44 | — |
| — | 29.20 | 31.70 | 30.45 | +1.00 | 29.0% | 212.5 | 29.0% | -0.00 | — | — | 0.65 | — |
| — | 26.70 | 29.00 | 27.85 | +1.00 | 28.7% | 215 | 28.7% | -0.00 | — | — | 0.25 | — |
| — | 24.15 | 26.75 | 25.45 | +1.00 | 28.6% | 217.5 | 28.6% | -0.00 | — | — | 0.17 | — |
| — | 21.65 | 24.20 | 22.93 | +1.00 | 28.6% | 220 | 28.6% | -0.00 | — | — | 0.08 | — |
| — | 19.20 | 21.60 | 20.40 | +1.00 | 28.5% | 222.5 | 28.5% | -0.00 | — | — | 0.12 | — |
| — | 16.70 | 19.15 | 17.93 | +1.00 | 28.3% | 225 | 28.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 14.30 | 16.30 | 15.30 | +0.99 | 27.7% | 227.5 | 27.7% | -0.01 | — | — | 0.10 | — |
| — | 11.85 | 14.30 | 13.07 | +0.97 | 27.0% | 230 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | 9.60 | 11.75 | 10.68 | — | — | 232.5 | 26.3% | -0.06 | 0.14 | 0.12 | 0.16 | — |
| — | 7.65 | 8.80 | 8.22 | — | — | 235 | 25.7% | -0.11 | 0.34 | 0.26 | 0.41 | — |
| — | 5.45 | 6.50 | 5.97 | — | — | 237.5 | — | — | 0.66 | 0.53 | 0.79 | — |
| — | 3.75 | 4.65 | 4.20 | +0.67 | 24.9% | 240 | — | — | 1.30 | 1.14 | 1.46 | — |
| — | 2.35 | 2.90 | 2.62 | — | — | 242.5 | — | — | 2.25 | 2.00 | 2.50 | — |
| — | 1.45 | 1.65 | 1.55 | — | — | 245 | 24.7% | -0.64 | 3.70 | 3.40 | 4.00 | — |
| — | 0.70 | 0.95 | 0.82 | +0.23 | 24.8% | 247.5 | 24.8% | -0.77 | 5.20 | 4.15 | 6.25 | — |
| — | 0.35 | 0.47 | 0.41 | +0.13 | 25.0% | 250 | 25.0% | -0.87 | 7.47 | 6.60 | 8.35 | — |
| — | 0.15 | 0.24 | 0.20 | +0.07 | 25.5% | 252.5 | 25.5% | -0.93 | 9.72 | 8.70 | 10.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 26.3% | 255 | 26.3% | -0.97 | 12.38 | 11.40 | 13.35 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 27.2% | 257.5 | 27.2% | -0.99 | 14.78 | 13.50 | 16.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 28.0% | 260 | 28.0% | -1.00 | 17.38 | 16.40 | 18.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 28.5% | 262.5 | 28.5% | -1.00 | 19.85 | 18.65 | 21.05 | — |
| — | — | 0.06 | — | +0.00 | 28.5% | 265 | 28.5% | -1.00 | 22.38 | 21.40 | 23.35 | — |
| — | — | 0.52 | — | +0.00 | 28.2% | 267.5 | 28.2% | -1.00 | 24.85 | 23.70 | 26.00 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 270 | 27.7% | -1.00 | 27.35 | 26.40 | 28.30 | — |
| — | — | 0.04 | — | +0.00 | 27.1% | 275 | 27.1% | -1.00 | 32.35 | 31.40 | 33.30 | — |
| — | — | 0.65 | — | +0.00 | 27.2% | 280 | 27.2% | -1.00 | 37.35 | 36.40 | 38.30 | — |
| — | — | 0.06 | — | +0.00 | 27.9% | 285 | 27.9% | -1.00 | 42.38 | 41.40 | 43.35 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 290 | 28.7% | -1.00 | 47.25 | 45.95 | 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.